智邦 (2345)-富邦-南屯券商分點個股進出

台股 » 個股 » 智邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智邦

(2345)

可現股當沖

股價
504
漲跌
▼21
漲幅
-4.00%
成交量
5,673張
產業
上市通信網路類股
1017人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智邦 (2345)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	3	509.67	1.2	512.20	504.00	1.8	4,224	0.04%
2024/05/30	0.1	529.50	1.3	533.80	525.00	-1.2	4,183	-0.03%
2024/05/29	0	0.00	3.1	524.54	527.00	-3.1	4,144	-0.08%
2024/05/28	2	505.50	0	0.00	502.00	2	4,089	0.05%
2024/05/27	1	513.00	0	0.00	514.00	1	4,133	0.02%
2024/05/24	0	0.00	0	515.00	512.00	0	4,197	0.00%
2024/05/23	0	513.00	0.2	514.00	510.00	-0.1	4,241	0.00%
2024/05/22	0.1	508.00	1.1	503.18	506.00	-1	4,236	-0.02%
2024/05/20	0	501.00	0	501.86	504.00	0	4,270	0.00%
2024/05/17	0.1	499.36	0.8	499.76	499.50	-0.7	4,271	-0.02%
2024/05/16	0	0.00	1.4	500.33	494.50	-1.4	4,254	-0.03%
2024/05/15	0	470.00	0	0.00	469.50	0	4,164	0.00%
2024/05/14	2	469.75	0.1	467.00	470.00	1.9	4,316	0.04%
2024/05/13	1	452.00	1	456.00	454.00	0	4,308	0.00%
2024/05/10	0	0.00	1	464.50	461.50	-1	4,318	-0.02%
2024/05/09	0	445.50	0	0.00	444.00	0	4,257	0.00%
2024/05/08	1	450.00	1	454.50	445.00	0	4,247	0.00%
2024/05/07	0	446.50	0	0.00	446.00	0	4,223	0.00%
2024/05/06	0	460.00	0	0.00	458.50	0	4,185	0.00%
2024/05/03	1	443.50	5	452.21	442.50	-4	4,140	-0.10%
2024/05/02	1	456.00	1	469.00	469.00	0	4,051	0.00%
2024/04/30	1.1	459.90	2	465.25	461.50	-1	3,998	-0.02%
2024/04/29	1	453.00	0	0.00	447.50	1	3,941	0.03%
2024/04/26	0.2	412.56	3.2	426.38	428.00	-3	3,879	-0.08%
2024/04/25	10	412.00	10	402.95	401.00	0	3,829	0.00%
2024/04/24	5.1	414.39	0	0.00	412.00	5.1	3,817	0.13%
2024/04/23	0	405.50	0	0.00	405.00	0	3,785	0.00%
2024/04/22	1	384.00	0	0.00	384.50	1	3,700	0.03%
2024/04/19	0.1	391.00	0	0.00	401.00	0.1	3,676	0.00%
2024/04/18	2.2	404.93	0	0.00	409.00	2.2	3,640	0.06%
2024/04/17	1.2	414.90	1.1	413.64	408.00	0.1	3,619	0.00%
2024/04/16	2.5	423.20	0.1	422.00	416.50	2.4	3,571	0.07%
2024/04/15	1	436.02	1	450.00	431.00	0	3,569	0.00%
2024/04/12	0.1	460.42	0	0.00	456.00	0.1	3,523	0.00%
2024/04/11	0.2	476.00	1	483.00	473.00	-0.8	3,496	-0.02%
2024/04/10	0.1	481.00	0	0.00	476.00	0.1	3,481	0.00%
2024/04/09	0	0.00	2	475.25	465.00	-2	3,502	-0.06%
2024/04/08	2	472.50	0	467.13	466.00	2	3,496	0.06%
2024/04/03	0	451.00	0	0.00	461.00	0	3,473	0.00%
2024/04/01	0	462.50	0	0.00	460.50	0	3,484	0.00%
2024/03/29	0.2	462.60	1	460.50	463.00	-0.8	3,488	-0.02%
2024/03/28	1.5	457.86	0	0.00	458.50	1.5	3,485	0.04%
2024/03/27	0.1	454.96	0	0.00	453.00	0.1	3,495	0.00%
2024/03/26	0.1	478.75	1	478.00	465.50	-0.9	3,520	-0.03%
2024/03/25	3.1	478.55	3	477.34	475.00	0.1	3,583	0.00%
2024/03/22	2.1	479.01	0.2	479.50	481.00	1.9	3,568	0.05%
2024/03/21	2.6	455.45	0	0.00	459.00	2.6	3,514	0.07%
2024/03/20	0.1	440.80	2	443.75	437.50	-1.9	3,487	-0.05%
2024/03/19	2.4	449.04	0	0.00	444.00	2.4	3,419	0.07%
2024/03/18	0.1	459.00	0	0.00	457.50	0.1	3,448	0.00%
2024/03/15	0	460.00	0	0.00	454.00	0	3,417	0.00%
2024/03/14	1	464.00	0	0.00	465.50	1	3,370	0.03%
2024/03/13	0.2	467.94	0	0.00	465.00	0.2	3,340	0.01%
2024/03/12	0.2	473.69	0	0.00	475.50	0.2	3,268	0.00%
2024/03/11	1	491.00	0	0.00	491.00	1	3,173	0.03%
2024/03/08	1.3	493.18	1	500.00	491.00	0.3	3,130	0.01%
2024/03/07	0	0.00	0	506.00	507.00	0	3,057	0.00%
2024/03/04	2.2	511.86	2	511.50	508.00	0.2	3,049	0.01%
2024/03/01	0.4	505.29	0	0.00	504.00	0.4	3,063	0.01%
2024/02/29	1	507.00	0	0.00	519.00	1	3,047	0.03%
2024/02/27	2.1	503.57	1	509.00	502.00	1.1	2,991	0.04%
2024/02/26	2.1	529.00	1	516.00	520.00	1.1	2,925	0.04%
2024/02/23	0	543.00	0	0.00	532.00	0	2,864	0.00%
2024/02/22	1	542.00	1	537.00	535.00	0	2,896	0.00%
2024/02/21	0	550.00	0.1	550.00	547.00	-0.1	2,908	0.00%
2024/02/20	6.6	575.06	8	573.63	569.00	-1.4	2,895	-0.05%
2024/02/19	0	0.00	0.8	563.55	564.00	-0.8	2,893	-0.03%
2024/02/16	1	547.17	1	551.00	558.00	0	2,919	0.00%
2024/02/02	0.1	561.00	0	0.00	562.00	0.1	2,802	0.00%
2024/02/01	5	535.00	9.2	539.57	542.00	-4.2	2,774	-0.15%
2024/01/31	3	530.00	1	533.00	529.00	2	2,771	0.07%
2024/01/26	0	0.00	0.1	514.00	510.00	-0.1	2,836	0.00%
2024/01/24	1	524.00	0	0.00	522.00	1	2,906	0.03%
2024/01/23	2	530.50	1	530.00	522.00	1	2,951	0.03%
2024/01/22	0	540.00	1.4	541.29	542.00	-1.4	2,932	-0.05%
2024/01/11	0	0.00	0	516.00	520.00	0	3,079	0.00%
2024/01/10	1.2	514.11	0	0.00	508.00	1.2	3,179	0.04%
2024/01/09	0	0.00	1	513.03	516.00	-1	3,204	-0.03%
2024/01/08	0.1	496.50	0	0.00	496.50	0.1	3,169	0.00%
2024/01/05	0	0.00	0	490.50	486.50	0	3,212	0.00%
2024/01/03	1	482.50	1.1	493.51	490.00	-0.1	3,323	0.00%
2024/01/02	2.2	501.50	1	493.62	493.50	1.2	3,320	0.04%
2023/12/29	0.1	517.00	0	515.00	523.00	0.1	3,387	0.00%
2023/12/28	0	0.00	0	522.00	523.00	0	3,441	0.00%
2023/12/27	0	0.00	1	518.97	519.00	-1	3,452	-0.03%
2023/12/26	0	509.00	1	506.01	510.00	-1	3,468	-0.03%
2023/12/25	0	499.00	0	498.00	498.00	0	3,499	0.00%
2023/12/22	0	491.00	0	490.00	489.50	0	3,541	0.00%
2023/12/21	1	489.00	1	491.51	488.50	0	3,559	0.00%
2023/12/20	4.3	495.45	2	496.39	496.00	2.2	3,581	0.06%
2023/12/19	1	513.00	0	513.00	512.00	1	3,540	0.03%
2023/12/15	0.2	511.00	0	513.00	506.00	0.2	3,707	0.01%
2023/12/14	3	534.67	3	529.67	530.00	0	3,727	0.00%
2023/12/13	1	526.01	1	518.02	533.00	0	3,736	0.00%
2023/12/12	1	526.01	0	529.00	526.00	1	3,892	0.03%
2023/12/11	0	0.00	0	531.00	533.00	0	3,971	0.00%
2023/12/08	0	0.00	3	536.67	532.00	-3	3,989	-0.08%
2023/12/07	0	0.00	2	526.00	528.00	-2	3,996	-0.05%
2023/12/06	2	534.01	0	0.00	534.00	2	3,999	0.05%
2023/12/05	1.1	527.00	1	524.00	527.00	0.1	4,010	0.00%
2023/12/04	2.2	520.45	0.6	518.00	521.00	1.6	4,002	0.04%
2023/12/01	2	535.55	2.4	537.67	536.00	-0.4	3,966	-0.01%
2023/11/30	2	531.00	0	0.00	533.00	2	3,986	0.05%
2023/11/29	0	0.00	3	541.00	538.00	-3	3,961	-0.08%
2023/11/28	3	537.00	1	540.00	538.00	2	3,958	0.05%
2023/11/27	2	528.50	0	0.00	527.00	2	3,975	0.05%
2023/11/24	0	542.00	0	0.00	540.00	0	3,990	0.00%
2023/11/22	0	560.00	0	0.00	562.00	0	4,051	0.00%
2023/11/21	21.4	562.37	23	563.04	560.00	-1.6	4,138	-0.04%
2023/11/20	2	558.99	2	556.50	555.00	0	4,199	0.00%
2023/11/17	1	532.02	1	538.00	532.00	0	4,224	0.00%
2023/11/16	2	529.49	1	536.00	525.00	1	4,391	0.02%
2023/11/15	7	540.86	7	539.00	534.00	0	4,448	0.00%
2023/11/14	0	0.00	2	535.00	524.00	-2	4,446	-0.04%
2023/11/13	3	538.66	1	548.00	533.00	2	4,445	0.05%
2023/11/10	0	0.00	0.1	542.91	545.00	-0.1	4,466	0.00%
2023/11/09	2	550.50	3	553.67	554.00	-1	4,474	-0.02%
2023/11/08	2	555.00	3	557.00	554.00	-1	4,497	-0.02%
2023/11/07	2	538.00	1	542.00	550.00	1	4,517	0.02%
2023/11/06	1	542.00	1.1	539.19	535.00	-0.1	4,513	0.00%
2023/11/03	1.1	537.79	0	0.00	536.00	1.1	4,515	0.02%
2023/11/02	0	0.00	1	510.00	511.00	-1	4,486	-0.02%
2023/11/01	36	506.44	35	501.17	497.50	1	4,495	0.02%
2023/10/31	3	509.67	4	506.25	498.50	-1	4,477	-0.02%
2023/10/30	0	508.00	0	0.00	507.00	0	4,494	0.00%
2023/10/27	0	0.00	2	509.50	511.00	-2	4,596	-0.04%
2023/10/26	1	496.50	2	495.01	491.00	-1	4,599	-0.02%
2023/10/25	2	511.00	1	507.00	506.00	1	4,607	0.02%
2023/10/24	1	496.12	1	505.00	511.00	0	4,658	0.00%
2023/10/23	3	510.00	4	501.00	500.00	-1	4,629	-0.02%
2023/10/20	3	499.84	3	502.67	507.00	0	4,629	0.00%
2023/10/19	4	492.50	3	494.67	496.00	1	4,629	0.02%
2023/10/18	6.1	486.30	3	487.17	484.00	3.1	4,561	0.07%
2023/10/17	1	527.01	1	525.00	526.00	0	4,455	0.00%
2023/10/16	2	542.48	2	537.00	534.00	0	4,464	0.00%
2023/10/13	6	541.84	10.1	547.28	545.00	-4.1	4,475	-0.09%
2023/10/12	2	529.50	1	532.00	530.00	1	4,451	0.02%
2023/10/11	2	545.95	6	540.83	536.00	-4	4,459	-0.09%
2023/10/06	3	522.33	1.3	518.69	522.00	1.7	4,449	0.04%
2023/10/05	1	512.92	2	513.99	516.00	-1	4,491	-0.02%
2023/10/04	2	471.75	1	480.89	490.50	1	4,418	0.02%
2023/10/03	1	488.50	1	482.00	482.00	0	4,376	0.00%
2023/10/02	0	0.00	6	508.50	500.00	-6	4,381	-0.14%
2023/09/28	2	491.25	2	489.75	493.00	0	4,373	0.00%
2023/09/27	4	475.00	4	479.00	486.50	0	4,338	0.00%
2023/09/26	1	489.50	1	486.00	486.50	0	4,321	0.00%
2023/09/25	1	483.50	0	0.00	481.50	1	4,346	0.02%
2023/09/22	0	462.00	1	459.50	463.50	-1	4,280	-0.02%
2023/09/21	2	455.50	1	457.50	453.50	1	4,243	0.02%
2023/09/20	3.1	484.98	0	475.00	472.00	3.1	4,159	0.07%
2023/09/19	3	519.33	2.1	507.90	503.00	0.9	4,068	0.02%
2023/09/18	8	497.75	39.3	495.94	493.50	-31.3	4,013	-0.78%
2023/09/15	37	488.49	8	491.50	503.00	29	3,993	0.73%
2023/09/14	9	478.67	9	482.22	482.50	0	3,783	0.00%
2023/09/13	3	444.83	1	442.50	454.00	2	3,696	0.05%
2023/09/12	3	453.67	3	455.17	452.50	0	3,754	0.00%
2023/09/11	0	0.00	2	450.75	455.00	-2	3,806	-0.05%
2023/09/08	4	459.75	1	463.00	460.50	3	3,835	0.08%
2023/09/07	1	468.50	2	469.50	470.00	-1	3,850	-0.03%
2023/09/06	1	478.00	0	0.00	477.00	1	3,856	0.03%
2023/09/05	0	476.00	0	477.50	472.00	0	3,872	0.00%
2023/09/04	1.1	476.36	1	477.00	470.00	0.1	3,897	0.00%
2023/09/01	1	479.50	0	465.20	470.00	1	3,915	0.03%
2023/08/31	3	481.33	3	481.33	478.00	0	3,960	0.00%
2023/08/30	3	477.17	4	479.88	477.00	-1	3,946	-0.03%
2023/08/29	5	473.30	3	474.31	473.50	2	4,014	0.05%
2023/08/28	4	473.44	2	478.00	480.00	2	4,098	0.05%
2023/08/25	1.7	482.33	0	494.50	472.00	1.6	4,200	0.04%
2023/08/24	1	506.00	3.3	495.67	514.00	-2.3	4,354	-0.05%
2023/08/23	1	468.00	10	468.00	468.00	-9	4,373	-0.21%
2023/08/22	11	477.82	1.2	471.46	473.00	9.8	4,443	0.22%
2023/08/21	4	443.38	4	436.88	452.50	0	4,313	0.00%
2023/08/18	3	413.00	2.1	409.52	411.50	0.9	4,233	0.02%
2023/08/16	1	391.50	3	394.00	398.50	-2	4,153	-0.05%
2023/08/15	2	389.50	0	0.00	384.00	2	4,113	0.05%
2023/08/10	0	370.00	0	375.00	366.00	0	4,049	0.00%
2023/08/09	0	0.00	1	396.47	380.00	-1	4,043	-0.02%
2023/08/08	0	0.00	0.3	387.54	388.00	-0.3	4,040	-0.01%
2023/08/07	0.3	378.90	0	393.00	390.00	0.2	4,026	0.01%
2023/08/04	0	0.00	1	371.50	369.00	-1	4,003	-0.03%
2023/08/02	3.1	384.47	2.1	385.14	366.00	1	3,972	0.02%
2023/08/01	1.1	390.23	1	395.52	394.50	0.1	3,923	0.00%
2023/07/31	0	394.00	0	385.50	382.00	0	3,883	0.00%
2023/07/28	0.1	391.00	0	0.00	390.00	0.1	3,855	0.00%
2023/07/27	2	375.50	2	377.25	382.50	0	3,860	0.00%
2023/07/26	0	0.00	0	404.00	394.50	0	3,816	0.00%
2023/07/25	0	0.00	0	397.50	400.00	0	3,827	0.00%
2023/07/24	0	0.00	1	400.00	401.50	-1	3,844	-0.03%
2023/07/21	1	389.00	0	382.67	389.00	1	3,849	0.03%
2023/07/20	0	0.00	0	383.00	384.00	0	3,846	0.00%
2023/07/19	0	0.00	0.1	386.57	385.50	-0.1	3,832	0.00%
2023/07/18	2	397.25	4.1	396.17	394.00	-2.1	3,837	-0.05%
2023/07/14	2	399.75	2.1	403.00	403.00	-0.1	3,856	0.00%
2023/07/13	2	414.25	2	418.49	408.50	0	3,823	0.00%
2023/07/12	5	382.90	7.1	377.93	390.00	-2.1	3,751	-0.06%
2023/07/07	2	350.50	2	353.52	351.00	0	3,724	0.00%
2023/07/06	0	0.00	0	365.50	361.00	0	3,714	0.00%
2023/07/05	0	371.00	0.1	372.95	371.00	-0.1	3,716	0.00%
2023/07/04	0	0.00	0	372.50	370.50	0	3,744	0.00%
2023/07/03	0.1	369.12	0	356.50	367.50	0.1	3,823	0.00%
2023/06/30	0	349.00	0	345.50	349.00	0	3,800	0.00%
2023/06/29	0	0.00	0	344.50	347.00	0	3,814	0.00%
2023/06/28	0	0.00	0	342.50	341.00	0	3,806	0.00%
2023/06/26	1	336.00	1	347.00	350.00	0	3,855	0.00%
2023/06/21	0	0.00	0	354.50	358.00	0	3,852	0.00%
2023/06/20	0	0.00	0	358.00	359.00	0	3,845	0.00%
2023/06/16	0.1	363.00	0	362.50	363.00	0	3,944	0.00%
2023/06/15	1.1	381.91	0	376.00	382.00	1.1	3,863	0.03%
2023/06/14	0	0.00	0	365.50	370.00	0	3,848	0.00%
2023/06/12	1	351.50	1	353.00	348.50	0	3,885	0.00%
2023/06/09	0	0.00	0	343.50	343.00	0	3,918	0.00%
2023/06/06	2	354.50	2	353.36	354.00	0	3,900	0.00%
2023/06/05	0	343.50	0	0.00	345.00	0	3,859	0.00%
2023/06/02	5	336.12	5	343.40	343.00	0	3,923	0.00%
2023/06/01	5	340.60	4	341.37	342.00	1	3,906	0.03%
2023/05/31	3	351.33	4	352.63	353.00	-1	3,799	-0.03%
2023/05/30	5	362.17	5	355.60	354.00	0	3,669	0.00%
2023/05/29	0	0.00	1	357.50	357.50	-1	3,442	-0.03%
2023/05/26	2	319.25	3.2	314.31	325.00	-1.2	3,339	-0.04%
2023/05/25	0	0.00	1.2	296.07	295.50	-1.2	3,219	-0.04%
2023/05/24	1.1	282.53	0	0.00	283.00	1.1	3,198	0.03%
2023/05/22	4.1	285.36	4	284.50	284.00	0.1	3,223	0.00%
2023/05/19	1.1	295.25	0	0.00	291.00	1.1	3,268	0.03%
2023/05/18	2	299.00	0	0.00	296.50	2	3,269	0.06%
2023/05/17	0.1	295.50	0	0.00	295.50	0.1	3,285	0.00%
2023/05/08	0	0.00	1	293.50	295.00	-1	3,455	-0.03%
2023/05/05	1	287.00	0	0.00	288.50	1	3,453	0.03%
2023/05/02	0	0.00	0.2	299.00	298.00	-0.2	3,532	-0.01%
2023/04/27	3	289.00	3	291.00	289.00	0	3,562	0.00%
2023/04/26	1	292.00	1	293.00	292.50	0	3,534	0.00%
2023/04/25	1	288.50	2	288.50	287.50	-1	3,524	-0.03%
2023/04/21	1	290.50	1	295.00	295.50	0	3,529	0.00%
2023/04/20	4	302.74	1	298.50	298.50	3	3,539	0.09%
2023/04/19	0	0.00	1.1	319.89	319.50	-1.1	3,564	-0.03%
2023/04/18	1	316.00	0	0.00	313.50	1	3,603	0.03%
2023/04/17	0	312.50	0	0.00	313.00	0	3,607	0.00%
2023/04/14	1	306.07	7	313.57	315.50	-6	3,603	-0.17%
2023/04/13	1	304.00	0.2	303.00	302.50	0.8	3,577	0.02%
2023/04/12	0	0.00	1	312.00	313.00	-1	3,534	-0.03%
2023/04/11	0	308.50	1	309.00	311.50	-1	3,507	-0.03%
2023/04/10	2	306.00	1	304.50	308.50	1	3,486	0.03%
2023/04/07	3.1	307.42	0	0.00	309.00	3.1	3,456	0.09%
2023/04/06	2	317.25	1	320.00	316.50	1	3,429	0.03%
2023/03/31	0	0.00	1	317.00	319.00	-1	3,372	-0.03%
2023/03/29	0	0.00	0.2	305.50	307.00	-0.2	3,311	0.00%
2023/03/27	1	305.00	0	0.00	305.00	1	3,252	0.03%
2023/03/24	1	312.50	1	314.50	315.50	0	3,235	0.00%
2023/03/23	1	310.50	1	309.50	313.00	0	3,212	0.00%
2023/03/22	0	0.00	1	308.50	309.50	-1	3,218	-0.03%
2023/03/21	1	304.50	3	306.33	304.50	-2	3,173	-0.06%
2023/03/17	2	296.25	0	0.00	294.50	2	3,121	0.06%
2023/03/16	0	0.00	1	302.00	295.50	-1	3,086	-0.03%
2023/03/14	1	293.00	0	0.00	290.50	1	3,042	0.03%
2023/03/13	2	296.00	3	297.83	300.50	-1	3,040	-0.03%
2023/03/10	2	307.00	0.1	298.50	298.00	1.9	3,085	0.06%
2023/03/09	1	305.50	1	303.00	305.50	0	3,062	0.00%
2023/03/08	2	299.75	1	299.00	300.00	1	3,055	0.03%
2023/03/06	1	303.00	0	0.00	305.50	1	2,918	0.03%
2023/03/03	0	288.00	0	0.00	285.50	0	2,843	0.00%
2023/02/24	3	285.00	3	283.00	283.00	0	2,805	0.00%
2023/02/23	2	275.50	2	283.00	283.50	0	2,789	0.00%
2023/02/21	1	277.48	1	275.00	276.50	0	2,748	0.00%
2023/02/17	2	285.00	3	284.00	283.00	-1	2,752	-0.04%
2023/02/16	0	0.00	2	280.50	283.50	-2	2,717	-0.07%
2023/02/15	1	276.49	1	275.00	274.50	0	2,733	0.00%
2023/02/14	1	275.00	0	0.00	277.00	1	2,755	0.04%
2023/02/10	0	0.00	1	273.96	273.50	-1	2,749	-0.04%
2023/02/08	17	274.18	16	273.50	274.00	1	2,711	0.04%
2023/02/07	6.1	271.60	7	271.71	273.00	-0.9	2,676	-0.04%
2023/02/03	0	0.00	1	257.50	256.50	-1	2,586	-0.04%
2023/02/02	0	252.00	0	0.00	255.50	0	2,613	0.00%
2023/02/01	0.1	248.00	0	0.00	247.50	0.1	2,589	0.00%
2023/01/30	0	252.00	0	0.00	251.50	0	2,741	0.00%
2023/01/17	0	251.50	0	0.00	252.50	0	2,718	0.00%
2023/01/16	0.1	247.17	0	0.00	247.50	0.1	2,741	0.00%
2023/01/13	1	245.03	0	0.00	243.00	1	2,805	0.04%
2023/01/12	0	253.50	0	0.00	253.00	0	2,845	0.00%
2023/01/11	1	253.00	0	0.00	253.50	1	2,855	0.04%
2023/01/09	3	244.50	2	246.50	248.00	1	2,890	0.03%
2023/01/06	0	0.00	0	256.50	255.50	0	2,861	0.00%
2023/01/05	0.1	245.50	3	245.50	248.50	-3	2,832	-0.10%
2023/01/04	1	244.50	0	0.00	244.50	1	2,857	0.03%
2023/01/03	0	0.00	2	240.50	242.00	-2	2,898	-0.07%
2022/12/30	4	237.50	0	0.00	234.50	4	2,939	0.14%
2022/12/27	1	238.00	0	0.00	238.00	1	3,044	0.03%
2022/12/23	0	0.00	1	236.00	237.50	-1	3,068	-0.03%
2022/12/21	0.1	254.00	0	0.00	253.00	0.1	3,119	0.00%
2022/12/20	0	249.00	0	0.00	245.50	0	3,137	0.00%
2022/12/15	1	259.50	1	262.50	262.50	0	3,224	0.00%
2022/12/14	0	255.00	0	0.00	258.00	0	3,225	0.00%
2022/12/06	0	262.00	0	0.00	260.00	0	3,292	0.00%
2022/12/05	1	257.00	0	0.00	258.00	1	3,328	0.03%
2022/12/02	1	259.50	1	257.50	259.00	0	3,324	0.00%
2022/12/01	0	0.00	0	277.00	272.00	0	3,289	0.00%
2022/11/21	1	255.51	1	258.00	256.50	0	3,605	0.00%
2022/11/18	5	263.00	5	261.50	259.50	0	3,626	0.00%
2022/11/16	3	262.50	4	259.75	261.00	-1	3,640	-0.03%
2022/11/15	0	0.00	0	253.50	256.50	0	3,656	0.00%
2022/11/11	0	0.00	0	261.00	261.50	0	3,722	0.00%
2022/11/10	2	240.25	2	243.50	245.00	0	3,719	0.00%
2022/11/03	0	0.00	1	242.50	247.50	-1	3,976	-0.03%
2022/11/02	1	241.00	1	242.50	242.50	0	4,126	0.00%
2022/11/01	0	0.00	1	246.00	244.00	-1	4,162	-0.02%
2022/10/31	1	243.99	0	0.00	243.00	1	4,199	0.02%
2022/10/28	7	234.00	7	234.93	237.00	0	4,211	0.00%
2022/10/26	3	214.00	2	215.50	215.50	1	4,112	0.02%
2022/10/25	1	223.00	0	0.00	221.00	1	4,047	0.02%
2022/10/24	4	230.00	4	229.00	225.50	0	4,046	0.00%
2022/10/21	2	227.00	1	231.00	225.00	1	4,049	0.02%
2022/10/20	2	232.50	2	234.00	233.00	0	3,988	0.00%
2022/10/17	0	242.50	0	0.00	243.50	0	3,930	0.00%
2022/10/14	3	256.67	3	257.67	247.50	0	3,904	0.00%
2022/10/13	2	264.25	3	260.33	254.50	-1	3,949	-0.03%
2022/10/12	1	261.00	1	264.50	266.50	0	3,958	0.00%
2022/10/11	1	273.50	1	271.50	270.50	0	4,026	0.00%
2022/10/07	2	284.25	2	286.50	286.00	0	4,122	0.00%
2022/10/06	1	288.00	1	289.00	289.00	0	4,192	0.00%
2022/10/05	2	288.25	4	286.50	285.00	-2	4,216	-0.05%
2022/10/04	4.2	278.57	2	282.50	283.00	2.2	4,204	0.05%
2022/09/30	0	273.50	0	0.00	272.50	0	4,205	0.00%
2022/09/29	0	0.00	2	273.00	272.00	-2	4,263	-0.05%
2022/09/28	1	270.00	1	265.00	262.00	0	4,255	0.00%
2022/09/26	1	272.00	1	274.50	274.00	0	4,334	0.00%
2022/09/21	3	284.33	3	282.50	282.50	0	4,325	0.00%
2022/09/20	3	286.50	4.6	286.50	290.50	-1.6	4,318	-0.04%
2022/09/16	2	283.75	5	283.70	284.00	-3	4,308	-0.07%
2022/09/15	2	287.25	1	284.50	284.50	1	4,320	0.02%
2022/09/14	1	286.50	1	286.50	286.50	0	4,323	0.00%
2022/09/12	1	286.00	0	0.00	284.50	1	4,375	0.02%
2022/09/08	0	0.00	2	270.75	270.50	-2	4,355	-0.05%
2022/09/07	1	265.00	1	266.00	264.00	0	4,400	0.00%
2022/09/06	0	0.00	0	261.50	262.00	0	4,402	0.00%
2022/09/05	1	263.00	0	264.00	263.50	1	4,415	0.02%
2022/09/02	6.1	261.02	6	262.17	262.00	0.1	4,416	0.00%
2022/09/01	5	265.10	7	261.64	266.00	-2	4,397	-0.05%
2022/08/31	3	285.17	3	283.50	283.50	0	4,318	0.00%
2022/08/30	3	279.17	6.3	284.88	286.50	-3.3	4,326	-0.08%
2022/08/29	3	274.50	3	277.17	276.00	0	4,320	0.00%
2022/08/26	0	0.00	1	287.50	285.50	-1	4,329	-0.02%
2022/08/25	1	287.50	2	281.50	287.50	-1	4,301	-0.02%
2022/08/23	2	275.50	2	276.25	275.50	0	4,345	0.00%
2022/08/22	0	0.00	0	277.50	276.50	0	4,363	0.00%
2022/08/19	3	287.50	3	285.83	283.00	0	4,345	0.00%
2022/08/18	1	285.50	1	284.50	285.50	0	4,319	0.00%
2022/08/17	5	284.20	1.1	279.66	284.50	3.9	4,295	0.09%
2022/08/15	1	282.50	0	0.00	279.00	1	4,245	0.02%
2022/08/12	12	276.04	12	276.04	276.50	0	4,229	0.00%
2022/08/11	4	276.13	6	282.17	278.50	-2	4,182	-0.05%
2022/08/10	2	277.25	2	275.75	280.00	0	4,086	0.00%
2022/08/09	12	273.92	13.1	273.61	280.00	-1.1	4,026	-0.03%
2022/08/08	3	265.00	4	264.38	261.50	-1	3,890	-0.03%
2022/08/05	2	259.25	2.1	259.38	257.50	-0.1	3,908	0.00%
2022/08/04	6	256.83	8.1	254.82	253.50	-2.1	3,902	-0.05%
2022/08/02	0	0.00	0	255.00	255.00	0	3,937	0.00%
2022/08/01	0.1	253.50	0	0.00	253.00	0.1	3,874	0.00%
2022/07/29	0	246.50	0	0.00	248.00	0	3,836	0.00%
2022/07/28	0.1	249.50	1	245.00	248.00	-0.9	3,806	-0.02%
2022/07/27	0	0.00	0.2	246.99	247.00	-0.2	3,783	-0.01%
2022/07/26	1	245.50	1	245.00	245.00	0	3,796	0.00%
2022/07/25	0	0.00	1	251.50	249.50	-1	3,862	-0.03%
2022/07/22	1	250.00	3	249.33	248.00	-2	3,843	-0.05%
2022/07/21	3	250.33	0	0.00	250.50	3	3,835	0.08%
2022/07/20	4	258.63	1	252.00	253.50	3	3,806	0.08%
2022/07/19	4	259.00	2	259.25	260.00	2	3,716	0.05%
2022/07/18	3	261.00	6	260.83	265.00	-3	3,680	-0.08%
2022/07/15	17.2	245.59	16	248.75	247.00	1.2	3,565	0.03%
2022/07/14	6	232.00	7	236.57	249.00	-1	3,427	-0.03%
2022/07/13	0	0.00	0.1	225.00	232.50	-0.1	3,315	0.00%
2022/07/12	1.1	211.36	3	213.17	211.50	-1.9	3,264	-0.06%
2022/07/11	1	223.50	1	222.00	222.00	0	3,241	0.00%
2022/07/08	2	232.50	0	0.00	230.00	2	3,219	0.06%
2022/07/07	0	221.50	0	0.00	222.00	0	3,187	0.00%
2022/07/05	1	207.50	1	210.50	213.00	0	3,143	0.00%
2022/07/04	27	209.37	5	204.90	204.00	22	3,091	0.71%
2022/07/01	6	225.92	26	215.58	215.00	-20	3,064	-0.65%
2022/06/29	2.1	242.71	6	243.92	243.50	-3.9	3,140	-0.13%
2022/06/28	4	243.50	1	245.50	240.50	3	3,220	0.09%
2022/06/27	11	247.64	8	249.13	245.50	3	3,294	0.09%
2022/06/24	1	240.50	1	246.00	242.50	0	3,276	0.00%
2022/06/23	1	240.50	3	243.50	240.00	-2	3,322	-0.06%
2022/06/22	1	253.00	1	242.00	245.00	0	3,343	0.00%
2022/06/21	1	244.00	7	241.57	252.00	-6	3,319	-0.18%
2022/06/20	5	233.00	2	231.00	233.50	3	3,270	0.09%
2022/06/17	4	230.88	2	227.00	227.50	2	3,246	0.06%
2022/06/16	4	247.38	4	245.75	242.50	0	3,236	0.00%
2022/06/15	2	240.50	2	242.00	240.00	0	3,225	0.00%
2022/06/14	3	237.33	2	239.50	238.00	1	3,205	0.03%
2022/06/13	4	236.88	3	238.67	236.00	1	3,179	0.03%
2022/06/10	2	231.75	4	239.52	242.00	-2	3,147	-0.06%
2022/06/09	2	230.25	3	232.67	234.00	-1	3,082	-0.03%
2022/06/08	0	0.00	2.1	227.90	228.50	-2.1	3,056	-0.07%
2022/06/07	0.1	217.00	0	0.00	223.50	0.1	3,025	0.00%
2022/06/06	4	218.25	0	0.00	219.50	4	3,022	0.13%
2022/06/02	2	226.00	3	227.00	226.00	-1	3,053	-0.03%
2022/06/01	1	232.00	0	0.00	225.50	1	3,085	0.03%
2022/05/31	0	0.00	3.2	223.41	232.00	-3.2	3,083	-0.10%
2022/05/30	7	217.43	10	219.45	217.50	-3	3,010	-0.10%
2022/05/26	6	211.56	5	209.00	206.00	1	2,945	0.03%
2022/05/25	2	211.75	2	213.50	213.00	0	2,900	0.00%
2022/05/24	1	216.00	1	214.00	211.00	0	2,893	0.00%
2022/05/23	1.1	218.77	1	221.50	213.50	0.1	2,867	0.00%
2022/05/20	2	222.50	0	0.00	218.50	2	2,851	0.07%
2022/05/19	3	224.83	9	226.83	225.00	-6	2,826	-0.21%
2022/05/18	2	230.50	3	230.17	230.00	-1	2,793	-0.04%
2022/05/17	10.1	228.76	11	227.55	225.50	-0.9	2,778	-0.03%
2022/05/16	2	234.75	2	236.75	235.50	0	2,751	0.00%
2022/05/13	8	229.69	4	229.38	234.50	4	2,716	0.15%
2022/05/12	8	222.56	4.1	222.28	223.50	3.9	2,661	0.15%
2022/05/11	1	210.50	1	217.50	219.00	0	2,615	0.00%
2022/05/10	5	207.80	5	206.10	207.00	0	2,550	0.00%
2022/05/09	1	219.00	1	218.50	218.50	0	2,507	0.00%
2022/05/06	2	224.00	3	225.67	226.00	-1	2,519	-0.04%
2022/05/05	3	235.67	0	0.00	232.00	3	2,546	0.12%
2022/05/03	0	0.00	6.1	232.58	232.50	-6.1	2,599	-0.23%
2022/04/29	4	232.14	3	232.67	233.00	1	2,580	0.04%
2022/04/28	1	217.00	0	0.00	219.50	1	2,516	0.04%
2022/04/27	1.1	210.64	2	213.00	215.50	-1	2,506	-0.04%
2022/04/26	1	222.50	3	219.83	221.00	-2	2,477	-0.08%
2022/04/18	0	222.00	0	222.00	219.00	0	2,497	0.00%
2022/04/13	1	223.50	1	221.00	222.00	0	2,556	0.00%
2022/04/12	3	215.83	0	0.00	215.00	3	2,581	0.12%
2022/04/06	2	231.50	2	237.25	238.50	0	2,426	0.00%
2022/04/01	27	229.74	22	229.41	230.00	5	2,349	0.21%
2022/03/31	1	227.00	3	224.83	222.50	-2	2,269	-0.09%
2022/03/30	1	209.50	0	0.00	215.00	1	2,168	0.05%
2022/03/29	0	0.00	1	206.50	207.00	-1	2,100	-0.05%
2022/03/28	0.1	204.49	0	0.00	204.00	0.1	2,099	0.00%
2022/03/25	0	209.60	0	0.00	203.00	0	2,039	0.00%
2022/03/24	0	216.50	0	0.00	215.50	0	2,027	0.00%
2022/03/23	3	215.83	3	218.00	216.50	0	2,142	0.00%
2022/03/22	2	217.00	1	217.50	217.50	1	2,206	0.05%
2022/03/21	2	217.50	4	220.25	219.00	-2	2,182	-0.09%
2022/03/18	4	222.21	0	0.00	216.00	4	2,155	0.19%
2022/03/17	0	0.00	2	233.00	236.50	-2	2,075	-0.10%
2022/03/16	1	214.50	1	219.00	219.50	0	2,058	0.00%
2022/03/15	1	218.50	2	218.75	219.00	-1	2,057	-0.05%
2022/03/14	0	229.00	0	0.00	229.50	0	2,053	0.00%
2022/03/11	2	232.25	2	233.50	234.50	0	2,066	0.00%
2022/03/10	1	237.50	2	238.25	235.50	-1	2,052	-0.05%
2022/03/09	0	226.50	0	0.00	228.00	0	2,062	0.00%
2022/03/08	2	229.50	0	0.00	226.50	2	2,055	0.10%
2022/03/07	3	239.33	0	0.00	237.00	3	2,008	0.15%
2022/03/04	3	253.84	0	0.00	253.50	3	1,993	0.15%
2022/03/02	0	0.00	1	261.50	262.00	-1	1,978	-0.05%
2022/03/01	0	0.00	1	261.00	267.00	-1	1,977	-0.05%
2022/02/25	2	253.75	0	0.00	252.00	2	1,983	0.10%
2022/02/21	0	0.00	1	272.00	273.00	-1	1,976	-0.05%
2022/02/17	1	271.00	0	0.00	272.50	1	2,040	0.05%
2022/02/16	1	271.50	1	272.50	274.00	0	2,073	0.00%
2022/02/15	0	259.50	0	0.00	259.50	0	2,105	0.00%
2022/02/14	1	264.00	1	257.00	256.00	0	2,120	0.00%
2022/02/11	1	270.00	1	271.50	271.50	0	2,166	0.00%
2022/02/10	0.1	274.00	0	0.00	274.50	0.1	2,191	0.00%
2022/02/08	1	263.00	1	262.50	260.50	0	2,355	0.00%
2022/02/07	2	259.75	1	258.50	258.50	1	2,385	0.04%
2022/01/26	1	267.50	2	265.25	265.00	-1	2,383	-0.04%
2022/01/25	0	0.00	1	277.00	274.50	-1	2,383	-0.04%
2022/01/24	1	256.00	1	263.00	266.00	0	2,350	0.00%
2022/01/19	0	0.00	1	268.50	267.50	-1	2,401	-0.04%
2022/01/17	0	0.00	1	269.81	270.50	-1	2,413	-0.04%
2022/01/10	6	262.75	6	265.08	262.50	0	2,433	0.00%
2022/01/07	0	260.50	0	0.00	259.00	0	2,419	0.00%
2022/01/06	0.1	269.33	0	0.00	266.00	0.1	2,412	0.00%
2022/01/03	0	0.00	1	263.00	261.00	-1	2,390	-0.04%
2021/12/30	1	261.50	0	0.00	260.00	1	2,441	0.04%
2021/12/29	2	260.50	0	0.00	259.50	2	2,481	0.08%
2021/12/28	0	0.00	2	262.00	262.00	-2	2,489	-0.08%
2021/12/27	2	259.01	2	261.25	259.50	0	2,513	0.00%
2021/12/24	2	259.25	0	0.00	259.00	2	2,570	0.08%
2021/12/23	4	257.25	5	259.20	260.00	-1	2,581	-0.04%
2021/12/22	1.1	258.41	1	262.50	257.50	0.1	2,586	0.00%
2021/12/21	0	260.00	0	0.00	259.00	0	2,577	0.00%
2021/12/20	0	0.00	2	262.00	260.50	-2	2,571	-0.08%
2021/12/17	7.1	257.80	3	258.33	257.50	4.1	2,517	0.16%
2021/12/16	3	276.83	1	278.50	275.50	2	2,396	0.08%
2021/12/15	1	293.00	1	294.00	292.50	0	2,326	0.00%
2021/12/14	1	301.00	0	0.00	298.00	1	2,353	0.04%
2021/12/10	0	0.00	0.1	304.00	304.00	-0.1	2,367	-0.01%
2021/12/08	0.1	293.50	0	292.00	296.50	0	2,340	0.00%
2021/12/06	3	277.50	3	280.33	283.50	0	2,327	0.00%
2021/12/03	0	278.00	0	0.00	277.00	0	2,331	0.00%
2021/12/02	1	293.50	0	0.00	284.00	1	2,346	0.04%
2021/11/30	0	0.00	1	291.00	288.50	-1	2,373	-0.04%
2021/11/22	1	296.00	0	290.00	292.00	1	2,494	0.04%
2021/11/19	6	291.00	6	292.50	292.00	0	2,503	0.00%
2021/11/18	1	293.00	1	290.50	294.00	0	2,522	0.00%
2021/11/17	2	295.51	3	296.67	291.50	-1	2,529	-0.04%
2021/11/16	1	280.00	0	0.00	292.00	1	2,524	0.04%
2021/11/15	0	0.00	2	281.50	280.50	-2	2,528	-0.08%
2021/11/11	1	293.00	1	293.00	291.00	0	2,594	0.00%
2021/11/10	1	296.50	0	286.50	296.00	1	2,694	0.04%
2021/11/09	0	0.00	0	282.50	290.00	0	2,683	0.00%
2021/11/08	4	285.63	3	284.83	282.50	1	2,649	0.04%
2021/11/05	10	288.00	16	288.53	283.00	-6	2,581	-0.23%
2021/11/04	1	269.08	5	271.70	271.50	-4	2,454	-0.16%
2021/11/03	2	261.00	0	0.00	260.50	2	2,403	0.08%
2021/11/02	0.1	251.00	1	253.50	251.00	-0.9	2,361	-0.04%
2021/11/01	3	251.50	0	0.00	252.00	3	2,332	0.13%
2021/10/28	1	250.50	0	0.00	248.00	1	2,289	0.04%
2021/10/27	2	251.00	0	0.00	250.00	2	2,296	0.09%
2021/10/08	0	0.00	3	257.00	257.50	-3	2,142	-0.14%
2021/10/07	1	251.50	1	246.50	250.50	0	2,169	0.00%
2021/10/06	3	234.83	1	232.50	229.00	2	2,148	0.09%
2021/10/04	2	247.50	0	0.00	247.50	2	2,115	0.09%
2021/10/01	2	253.50	1	255.00	254.00	1	2,096	0.05%
2021/09/30	1	262.50	0	0.00	263.00	1	2,062	0.05%
2021/09/29	0	0.00	1	262.00	262.00	-1	2,068	-0.05%
2021/09/15	1	271.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	1	277.00	1	278.00	278.50	0	2,147	0.00%
2021/09/09	0	0.00	1	276.50	276.00	-1	2,199	-0.05%
2021/09/08	0.1	274.00	0	0.00	273.00	0.1	2,199	0.00%
2021/09/07	0	272.00	0	0.00	278.00	0	2,192	0.00%
2021/09/06	0	0.00	2	287.00	286.50	-2	2,162	-0.09%
2021/09/02	1	285.00	1	287.00	285.00	0	2,142	0.00%
2021/08/31	3.1	278.63	2	274.00	280.50	1.1	2,057	0.05%
2021/08/30	1	286.50	1	287.50	287.00	0	2,031	0.00%
2021/08/24	0	0.00	0	296.50	296.00	0	2,005	0.00%
2021/08/23	0	0.00	2	287.50	288.00	-2	1,995	-0.10%
2021/08/20	1.1	285.47	0	0.00	284.50	1.1	1,999	0.05%
2021/08/19	1	283.00	1	281.50	289.00	0	2,032	0.00%
2021/08/18	10	278.35	8	277.88	286.00	2	1,989	0.10%
2021/08/17	7.2	268.58	6	270.17	271.00	1.2	1,944	0.06%
2021/08/16	1	271.00	1	274.00	267.50	0	1,860	0.00%
2021/08/13	1.2	297.58	1	297.00	297.00	0.2	1,757	0.01%
2021/07/27	0	340.00	0	0.00	335.50	0	2,111	0.00%
2021/07/26	1	338.00	0	0.00	341.50	1	2,159	0.05%
2021/07/23	0	0.00	1	337.00	337.50	-1	2,227	-0.04%
2021/07/22	0	0.00	1	342.00	341.00	-1	2,263	-0.04%
2021/07/20	2	347.75	1	346.50	343.00	1	2,348	0.04%
2021/07/19	0	0.00	1	341.00	340.00	-1	2,418	-0.04%
2021/07/15	1	334.50	2	345.00	347.00	-1	2,427	-0.04%
2021/07/14	0	0.00	1	335.50	335.00	-1	2,413	-0.04%
2021/07/06	1	339.50	1	336.00	334.50	0	2,335	0.00%
2021/06/30	1	330.00	2	330.00	330.50	-1	2,332	-0.04%
2021/06/29	0	0.00	1	333.00	330.00	-1	2,346	-0.04%
2021/06/25	2	330.75	3	326.83	331.00	-1	2,351	-0.04%
2021/06/24	1	314.00	1	314.50	314.00	0	2,336	0.00%
2021/06/23	4	314.38	0.3	311.50	315.50	3.7	2,356	0.16%
2021/06/22	1	296.50	2	296.00	300.00	-1	2,334	-0.04%
2021/06/21	1	294.00	0	0.00	298.00	1	2,330	0.04%
2021/06/18	0	0.00	1	291.50	295.00	-1	2,332	-0.04%
2021/06/17	0	0.00	1	289.00	293.00	-1	2,328	-0.04%
2021/06/16	1	295.00	0	0.00	295.00	1	2,380	0.04%
2021/06/15	0	0.00	1	298.00	298.00	-1	2,394	-0.04%
2021/06/10	0	0.00	1	290.00	292.50	-1	2,385	-0.04%
2021/06/09	2	284.25	1	286.00	288.00	1	2,374	0.04%
2021/06/08	3	287.33	1	287.00	286.50	2	2,395	0.08%
2021/06/07	0	0.00	1	283.00	293.50	-1	2,389	-0.04%
2021/06/01	0	0.00	1	309.00	306.50	-1	2,409	-0.04%
2021/05/31	0	0.00	1.2	300.83	307.50	-1.2	2,444	-0.05%
2021/05/25	1	307.50	1	303.50	303.00	0	2,480	0.00%
2021/05/24	0	0.00	1	303.50	307.50	-1	2,495	-0.04%
2021/05/20	1	300.00	1	293.00	295.50	0	2,504	0.00%
2021/05/18	4	292.75	7.1	292.22	295.00	-3.1	2,508	-0.12%
2021/05/17	1	272.00	0	0.00	273.00	1	2,543	0.04%
2021/05/14	1	265.00	3	271.00	271.50	-2	2,526	-0.08%
2021/05/13	4	270.75	4.1	269.76	269.50	-0.1	2,518	0.00%
2021/05/12	3	260.33	5	266.60	264.00	-2	2,521	-0.08%
2021/05/11	5.2	263.71	0	0.00	259.00	5.2	2,508	0.21%
2021/05/07	0	0.00	1	300.00	290.00	-1	2,573	-0.04%
2021/05/06	2	292.50	11	290.59	291.00	-9	2,615	-0.34%
2021/05/05	0.1	290.00	0.1	297.00	291.00	0	2,610	0.00%
2021/05/04	5	309.30	0	0.00	303.00	5	2,622	0.19%
2021/05/03	1	310.50	0	0.00	315.50	1	2,602	0.04%
2021/04/29	0	0.00	1.1	318.36	318.00	-1.1	2,589	-0.04%
2021/04/28	2	303.00	2.1	301.86	303.50	-0.1	2,564	0.00%
2021/04/27	2	295.00	0.1	295.50	296.00	1.9	2,537	0.07%
2021/04/26	4	293.50	1	298.50	296.00	3	2,519	0.12%
2021/04/23	1	290.00	3	283.83	291.50	-2	2,478	-0.08%
2021/04/22	1	278.00	4	281.25	275.00	-3	2,455	-0.12%
2021/04/21	1	271.00	1	276.00	271.00	0	2,467	0.00%
2021/04/19	3	275.50	1	275.00	273.50	2	2,552	0.08%
2021/04/16	0	0.00	1	275.00	275.50	-1	2,599	-0.04%
2021/04/14	0	265.50	0	0.00	266.00	0	2,639	0.00%
2021/04/12	3	270.50	0	273.50	270.50	3	2,705	0.11%
2021/04/09	1	279.51	1	282.00	279.50	0	2,726	0.00%
2021/04/07	0	0.00	2	279.00	279.50	-2	2,769	-0.07%
2021/04/06	0	0.00	0.1	275.00	276.00	-0.1	2,788	0.00%
2021/03/31	1	279.50	2	279.75	276.00	-1	2,780	-0.04%
2021/03/29	1.1	278.73	7	276.36	279.50	-5.9	2,751	-0.21%
2021/03/26	1	265.50	1	266.50	268.00	0	2,712	0.00%
2021/03/25	2	262.50	1	268.00	270.00	1	2,731	0.04%
2021/03/24	3	268.67	2	270.25	268.00	1	2,767	0.04%
2021/03/23	1.1	269.07	2	271.50	269.00	-0.9	2,872	-0.03%
2021/03/22	3.1	267.04	1	268.00	266.00	2.1	2,934	0.07%
2021/03/19	2	270.50	10	271.50	273.50	-8	2,968	-0.27%
2021/03/18	0	0.00	0.1	267.00	262.50	-0.1	2,976	0.00%
2021/03/17	0	0.00	1	266.00	265.50	-1	3,033	-0.03%
2021/03/16	0	0.00	1	266.00	265.50	-1	3,090	-0.03%
2021/03/15	0	0.00	4	262.25	262.00	-4	3,097	-0.13%
2021/03/12	0	0.00	3	262.17	262.50	-3	3,119	-0.10%
2021/03/11	4	253.63	3	254.33	254.50	1	3,118	0.03%
2021/03/10	2	253.00	0	0.00	253.50	2	3,142	0.06%
2021/03/09	1.1	251.09	1	251.50	251.00	0.1	3,191	0.00%
2021/03/08	0	0.00	2	259.50	259.50	-2	3,193	-0.06%
2021/03/05	6.2	249.96	8	248.25	256.00	-1.9	3,199	-0.06%
2021/03/04	6.1	257.45	2	253.50	256.50	4.1	3,226	0.13%
2021/03/03	7.1	260.50	2	262.50	265.50	5.1	3,217	0.16%
2021/03/02	3	267.33	10	271.75	266.50	-7	3,233	-0.22%
2021/02/26	5	261.10	0	0.00	262.50	5	3,256	0.15%
2021/02/25	2	270.50	2	272.00	272.00	0	3,213	0.00%
2021/02/24	1.2	273.33	0	0.00	268.50	1.2	3,235	0.04%
2021/02/23	0	272.50	0.1	273.63	272.00	-0.1	3,214	0.00%
2021/02/22	1	277.00	1	277.50	274.00	0	3,237	0.00%
2021/02/19	2	275.75	0	0.00	275.50	2	3,242	0.06%
2021/02/18	1	277.50	0	0.00	275.50	1	3,284	0.03%
2021/02/17	4	264.00	2	263.25	269.50	2	3,328	0.06%
2021/02/05	0	0.00	1	274.00	271.50	-1	3,289	-0.03%
2021/02/04	4.1	272.54	0	0.00	272.00	4.1	3,393	0.12%
2021/02/03	6	286.17	1	280.50	280.50	5	3,374	0.15%
2021/02/02	0	0.00	11	287.55	293.00	-11	3,375	-0.33%
2021/02/01	0	0.00	1	275.50	275.00	-1	3,318	-0.03%
2021/01/29	1	276.00	2.2	274.95	269.50	-1.2	3,276	-0.04%
2021/01/28	7.3	273.81	4	272.88	273.00	3.3	3,204	0.10%
2021/01/27	0.1	294.00	1	287.50	288.00	-1	3,155	-0.03%
2021/01/26	4	290.25	4	295.00	291.00	0	3,141	0.00%
2021/01/25	2	289.75	1	289.50	288.50	1	3,110	0.03%
2021/01/22	0.1	291.50	3.7	290.82	291.50	-3.6	3,099	-0.12%
2021/01/21	1	285.50	2	290.00	285.50	-1	3,077	-0.03%
2021/01/20	0	283.00	2	281.75	281.00	-2	3,043	-0.07%
2021/01/18	1	283.00	0	0.00	282.00	1	3,062	0.03%
2021/01/15	5	279.40	1	277.00	277.00	4	3,093	0.13%
2021/01/14	7.1	284.02	1	283.00	282.50	6.1	3,070	0.20%
2021/01/13	1	292.50	4	291.75	291.50	-3	3,042	-0.10%
2021/01/12	2.1	288.14	0	0.00	287.00	2.1	2,984	0.07%
2021/01/11	0	0.00	4	296.75	294.00	-4	2,963	-0.13%
2021/01/08	0.2	293.00	0	0.00	291.50	0.2	2,923	0.01%
2021/01/07	2	295.25	1	299.50	296.00	1	2,903	0.03%
2021/01/06	4.1	293.00	3	292.83	296.00	1.1	2,894	0.04%
2021/01/05	4	296.50	0	0.00	297.50	4	2,879	0.14%
2021/01/04	0	0.00	2	309.50	301.00	-2	2,860	-0.07%
2020/12/31	2.2	316.77	3	313.17	316.00	-0.8	2,850	-0.03%
2020/12/30	1	314.50	3	312.00	316.00	-2	2,862	-0.07%
2020/12/29	7	303.57	4	303.13	306.50	3	2,870	0.10%
2020/12/28	3	297.67	8	297.81	298.50	-5	2,920	-0.17%
2020/12/25	1	287.50	0	0.00	287.50	1	2,898	0.03%
2020/12/24	2.2	287.41	3	289.33	289.00	-0.8	2,967	-0.03%
2020/12/23	1	283.00	0	0.00	285.50	1	3,028	0.03%
2020/12/22	0	0.00	1	286.50	285.50	-1	3,059	-0.03%
2020/12/21	0	0.00	1	286.50	287.50	-1	3,141	-0.03%
2020/12/18	0	0.00	5	295.40	293.50	-5	3,190	-0.16%
2020/12/17	19	292.37	10	293.45	287.50	9	3,146	0.29%
2020/12/16	0	0.00	9	298.11	305.00	-9	3,044	-0.30%
2020/12/15	2	287.75	4	290.00	288.00	-2	2,991	-0.07%
2020/12/14	7	281.93	17	280.85	285.00	-10	2,956	-0.34%
2020/12/11	19	275.76	11.1	275.19	277.00	7.9	2,909	0.27%
2020/12/10	2.3	267.26	4	268.13	265.00	-1.7	2,861	-0.06%
2020/12/08	2	259.75	1	262.00	259.00	1	2,861	0.03%
2020/12/07	0	0.00	3	255.67	256.00	-3	2,908	-0.10%
2020/12/04	0	0.00	1	250.00	250.00	-1	2,920	-0.03%
2020/12/03	0	0.00	1.8	249.72	252.00	-1.8	2,920	-0.06%
2020/12/01	2	239.00	2	243.75	243.00	0	2,928	0.00%
2020/11/30	1	239.50	1	245.00	239.00	0	2,939	0.00%
2020/11/27	0	242.00	4	240.88	243.50	-4	2,909	-0.14%
2020/11/26	1	236.00	2	235.25	237.00	-1	2,909	-0.03%
2020/11/25	4	229.50	0	230.50	228.00	4	2,932	0.14%
2020/11/23	1	237.50	0	0.00	237.50	1	3,004	0.03%
2020/11/19	1	243.50	1	246.00	242.50	0	3,117	0.00%
2020/11/18	0.2	245.00	1	245.50	246.00	-0.8	3,175	-0.03%
2020/11/17	0	0.00	3	241.00	244.00	-3	3,190	-0.09%
2020/11/16	7	235.86	5	236.90	239.00	2	3,205	0.06%
2020/11/13	0	0.00	3	228.83	229.50	-3	3,182	-0.09%
2020/11/12	5	225.40	8	229.81	223.00	-3	3,192	-0.09%
2020/11/11	1	214.00	2	220.00	220.00	-1	3,169	-0.03%
2020/11/10	0	0.00	1	220.00	217.50	-1	3,260	-0.03%
2020/11/09	0	0.00	2	217.00	217.50	-2	3,317	-0.06%
2020/11/06	0	0.00	1	214.00	214.50	-1	3,387	-0.03%
2020/11/04	0	0.00	1	211.00	210.50	-1	3,536	-0.03%
2020/11/02	2	207.00	0	0.00	206.00	2	3,630	0.06%
2020/10/30	2	208.50	0	0.00	207.50	2	3,674	0.05%
2020/10/29	2	204.75	0.1	205.50	206.50	1.9	3,722	0.05%
2020/10/27	1	209.00	0	0.00	210.00	1	3,787	0.03%
2020/10/26	0.1	213.50	4	212.63	214.00	-3.9	3,805	-0.10%
2020/10/23	7	209.14	0	0.00	208.50	7	3,835	0.18%
2020/10/22	2	212.00	0	0.00	214.00	2	3,820	0.05%
2020/10/21	1	218.50	1	220.00	218.00	0	3,818	0.00%
2020/10/20	0	0.00	1	222.00	222.00	-1	3,840	-0.03%
2020/10/19	1	222.00	2	222.25	221.00	-1	3,865	-0.03%
2020/10/16	1	219.50	0	0.00	218.00	1	3,895	0.03%
2020/10/15	1	218.00	1	220.00	221.50	0	3,908	0.00%
2020/10/14	0	0.00	3	222.33	220.00	-3	3,923	-0.08%
2020/10/13	1	218.50	1	213.50	219.00	0	3,952	0.00%
2020/10/12	2	217.00	12	217.13	217.50	-10	3,993	-0.25%
2020/10/08	3	218.33	0	0.00	219.00	3	4,017	0.07%
2020/10/07	3	220.50	0	0.00	219.00	3	4,015	0.07%
2020/10/06	0	0.00	2	226.00	226.00	-2	4,019	-0.05%
2020/10/05	1	219.00	1	226.50	218.50	0	4,006	0.00%
2020/09/30	0	0.00	4	222.13	222.50	-4	3,963	-0.10%
2020/09/29	2	219.00	7	222.29	221.00	-5	3,987	-0.13%
2020/09/28	1	218.50	3	218.67	219.00	-2	4,000	-0.05%
2020/09/25	0	0.00	3	210.83	211.50	-3	4,044	-0.07%
2020/09/24	1	206.50	2	213.00	206.50	-1	4,087	-0.02%
2020/09/23	9	209.39	1	209.50	210.00	8	4,056	0.20%
2020/09/18	1	218.50	8.4	218.45	219.50	-7.4	4,069	-0.18%
2020/09/17	8	216.19	0	0.00	216.00	8	4,081	0.20%
2020/09/15	1	220.50	0	0.00	220.50	1	4,075	0.02%
2020/09/11	3	218.00	0	0.00	215.50	3	4,142	0.07%
2020/09/10	0	0.00	1	225.00	222.00	-1	4,135	-0.02%
2020/09/09	1	215.50	0	0.00	218.50	1	4,104	0.02%
2020/09/08	1	221.00	1	227.00	222.50	0	4,108	0.00%
2020/09/07	0	0.00	0.3	224.50	224.00	-0.3	4,150	-0.01%
2020/09/04	4	225.38	0	0.00	230.00	4	4,242	0.09%
2020/09/03	3	234.00	0	0.00	233.50	3	4,283	0.07%
2020/09/01	2	234.75	1	237.50	237.00	1	4,557	0.02%
2020/08/31	1	236.50	1	234.50	234.00	0	4,592	0.00%
2020/08/28	3	238.17	6	240.33	241.00	-3	4,611	-0.07%
2020/08/27	2	232.50	6	236.50	236.00	-4	4,669	-0.09%
2020/08/26	10	230.15	1	230.00	230.00	9	4,781	0.19%
2020/08/25	1.3	237.20	0	0.00	237.50	1.3	4,745	0.03%
2020/08/24	4	227.50	10	233.70	244.00	-6	4,769	-0.13%
2020/08/21	0	0.00	3	230.17	228.00	-3	4,827	-0.06%
2020/08/20	3	224.17	0	0.00	222.00	3	4,818	0.06%
2020/08/19	3	232.67	2	238.25	232.50	1	4,815	0.02%
2020/08/18	1	235.00	0	0.00	235.00	1	4,938	0.02%
2020/08/17	1	236.00	11	237.32	238.00	-10	4,950	-0.20%
2020/08/14	0	0.00	5	226.80	228.50	-5	4,896	-0.10%
2020/08/13	1	210.00	1	218.00	220.00	0	4,843	0.00%
2020/08/12	0	0.00	13	212.00	215.00	-13	4,865	-0.27%
2020/08/11	19	209.58	0	0.00	209.00	19	4,956	0.38%
2020/08/10	4	220.88	2	222.25	220.00	2	4,916	0.04%
2020/08/07	7	227.50	0	0.00	226.00	7	4,988	0.14%
2020/08/06	5	239.70	4	244.38	237.00	1	4,987	0.02%
2020/08/05	1	247.50	0	0.00	247.00	1	5,040	0.02%
2020/08/04	0	0.00	3	241.83	245.50	-3	5,047	-0.06%
2020/08/03	2	234.75	3.1	236.62	233.00	-1.1	5,058	-0.02%
2020/07/31	2	229.50	0	0.00	229.50	2	5,057	0.04%
2020/07/30	2	232.25	10	233.00	232.00	-8	5,127	-0.16%
2020/07/29	11	235.14	2	233.75	232.00	9	5,198	0.17%
2020/07/28	4	229.63	2	231.00	229.00	2	5,252	0.04%
2020/07/27	1	237.00	0	0.00	235.00	1	5,333	0.02%
2020/07/24	2	239.50	0	0.00	236.50	2	5,641	0.04%
2020/07/23	1	238.50	1	240.00	240.50	0	5,899	0.00%
2020/07/22	0	0.00	3	247.67	247.00	-3	5,995	-0.05%
2020/07/21	2	242.00	4	243.63	242.00	-2	6,090	-0.03%
2020/07/20	1	231.50	1	240.00	237.50	0	6,246	0.00%
2020/07/17	7	238.07	1	237.50	236.50	6	6,366	0.09%
2020/07/16	8	243.38	4	245.50	241.50	4	6,520	0.06%
2020/07/15	1	259.00	0	0.00	252.50	1	6,752	0.01%
2020/07/14	0	0.00	2	258.00	259.00	-2	7,003	-0.03%
2020/07/13	1	259.00	1	258.50	261.50	0	7,093	0.00%
2020/07/10	1	255.00	2	257.00	255.00	-1	7,128	-0.01%
2020/07/09	1	259.00	1	260.50	258.00	0	7,139	0.00%
2020/07/08	6.2	255.00	2	254.25	255.50	4.2	7,161	0.06%
2020/07/07	0	0.00	1	260.00	256.50	-1	7,269	-0.01%
2020/07/06	2	256.50	1.1	255.00	256.50	1	7,267	0.01%
2020/07/03	0	0.00	9	243.33	242.00	-9	7,244	-0.12%
2020/07/02	2.2	231.59	6	236.42	237.50	-3.8	7,322	-0.05%
2020/07/01	2	231.00	1	232.92	230.50	1	7,396	0.01%
2020/06/30	0	0.00	2	229.50	228.00	-2	7,439	-0.03%
2020/06/29	1	219.00	4	225.50	225.50	-3	7,495	-0.04%
2020/06/24	5	227.00	12	227.08	223.50	-7	7,515	-0.09%
2020/06/23	7	228.50	1	225.50	225.00	6	7,599	0.08%
2020/06/22	1.1	228.52	1	228.00	229.00	0.1	7,665	0.00%
2020/06/19	10	230.10	16	231.13	230.00	-6	7,826	-0.08%
2020/06/18	3	222.50	10.1	222.60	223.00	-7.1	7,892	-0.09%
2020/06/17	2	222.50	2	223.75	224.50	0	8,006	0.00%
2020/06/16	0	0.00	2	226.25	226.50	-2	8,327	-0.02%
2020/06/15	6.1	221.97	6	222.67	220.50	0.1	8,462	0.00%
2020/06/12	4	222.25	0	0.00	226.50	4	8,552	0.05%
2020/06/11	19	224.37	18	223.56	223.50	1	8,639	0.01%
2020/06/10	6	211.17	6.3	214.00	217.50	-0.3	8,614	0.00%
2020/06/09	13	213.35	0	0.00	209.50	13	8,722	0.15%
2020/06/08	13	213.96	2	216.25	213.00	11	8,742	0.13%
2020/06/05	3	225.50	3.8	224.23	223.50	-0.8	8,626	-0.01%
2020/06/04	12	225.00	12	226.04	227.00	0	8,629	0.00%
2020/06/03	5	223.40	7	223.36	223.50	-2	8,638	-0.02%
2020/06/02	10	228.55	2	227.00	228.00	8	8,589	0.09%
2020/06/01	11	242.55	5	241.50	242.50	6	8,567	0.07%
2020/05/29	11	237.59	11	235.82	241.50	0	8,583	0.00%
2020/05/28	13	237.19	22	243.66	236.00	-9	8,568	-0.11%
2020/05/27	12	233.04	18	229.31	229.00	-6	8,506	-0.07%
2020/05/26	10	232.25	20	228.40	229.00	-10	8,598	-0.12%
2020/05/25	27.2	225.16	13	227.23	229.00	14.2	8,592	0.17%
2020/05/22	6	221.00	6	217.50	217.50	0	8,479	0.00%
2020/05/21	1.2	216.75	0	215.50	216.50	1.2	8,499	0.01%
2020/05/20	2	212.50	2	214.75	215.00	0	8,540	0.00%
2020/05/19	4	212.13	2	210.50	212.00	2	8,614	0.02%
2020/05/18	1	215.00	7	217.64	218.00	-6	8,556	-0.07%
2020/05/15	1	208.00	1	214.50	209.00	0	8,454	0.00%
2020/05/14	3	211.67	9	214.00	211.00	-6	8,438	-0.07%
2020/05/13	1.3	207.30	1	205.50	209.50	0.3	8,385	0.00%
2020/05/12	10	203.35	5	202.91	204.50	5	8,424	0.06%
2020/05/11	2	208.50	0.1	209.00	209.00	2	8,494	0.02%
2020/05/08	6.5	208.46	1	209.99	209.50	5.5	8,584	0.06%
2020/05/07	1	211.50	0	0.00	211.50	1	8,665	0.01%
2020/05/06	2	211.00	4	212.75	212.50	-2	8,746	-0.02%
2020/05/05	9	208.33	0	0.00	209.50	9	8,723	0.10%
2020/05/04	8	207.56	0	208.50	208.50	8	8,699	0.09%
2020/04/30	5	219.10	5	217.70	217.50	0	8,678	0.00%
2020/04/29	9	224.00	12	223.17	223.50	-3	8,647	-0.03%
2020/04/28	4	203.02	15	208.33	212.50	-11	8,389	-0.13%
2020/04/27	1	196.50	1	198.00	196.50	0	8,214	0.00%
2020/04/24	1.3	191.92	1	193.50	195.00	0.3	8,157	0.00%
2020/04/23	9	191.72	10	191.95	190.00	-1	8,121	-0.01%
2020/04/22	13	185.96	16	185.63	186.50	-3	7,975	-0.04%
2020/04/21	18	187.44	4	188.73	184.00	14	7,892	0.18%
2020/04/20	16	196.65	20	196.35	193.00	-4	7,764	-0.05%
2020/04/17	24	204.75	39	201.97	206.00	-15	7,499	-0.20%
2020/04/16	17	187.09	3	185.50	188.00	14	7,257	0.19%
2020/04/15	2	183.50	1	183.00	183.00	1	7,214	0.01%
2020/04/14	1	182.50	1	179.50	179.50	0	7,185	0.00%
2020/04/13	2	179.25	1	181.50	178.00	1	7,238	0.01%
2020/04/10	6	177.50	9	179.56	178.50	-3	7,203	-0.04%
2020/04/09	4	174.63	3	177.83	174.50	1	7,156	0.01%
2020/04/08	0	0.00	2	176.50	177.50	-2	7,196	-0.03%
2020/04/07	3	175.33	2	174.50	174.50	1	7,282	0.01%
2020/04/06	7	170.71	7	174.00	176.00	0	7,158	0.00%
2020/04/01	5	163.00	9	164.78	166.50	-4	7,084	-0.06%
2020/03/31	2	159.75	3	163.00	163.00	-1	7,053	-0.01%
2020/03/30	0	0.00	1	157.00	158.00	-1	7,007	-0.01%
2020/03/27	5	157.30	7	158.64	156.50	-2	7,048	-0.03%
2020/03/26	5	152.30	3	149.50	155.00	2	6,947	0.03%
2020/03/25	6	150.00	10	152.40	154.00	-4	6,898	-0.06%
2020/03/24	0	0.00	2	142.00	144.00	-2	6,735	-0.03%
2020/03/23	10.1	139.04	5	139.00	137.00	5.1	6,592	0.08%
2020/03/20	33	152.80	35	155.13	152.00	-2	6,518	-0.03%
2020/03/19	8	159.69	8	159.94	149.00	0	6,193	0.00%
2020/03/18	18	167.39	11	170.18	165.50	7	6,053	0.12%
2020/03/17	3	160.67	2	168.75	168.50	1	5,976	0.02%
2020/03/16	0	0.00	1	168.50	163.00	-1	5,875	-0.02%
2020/03/13	11	167.41	11	160.41	169.00	0	5,834	0.00%
2020/03/12	3	163.33	3	168.67	164.00	0	5,738	0.00%
2020/03/11	1	173.00	1	172.00	172.50	0	5,735	0.00%
2020/03/10	1	170.00	0	0.00	171.00	1	5,777	0.02%
2020/03/09	0	0.00	1	171.00	168.00	-1	5,805	-0.02%
2020/03/06	0	0.00	1	177.00	178.00	-1	5,764	-0.02%
2020/03/05	1	172.00	3	175.50	179.00	-2	5,756	-0.03%
2020/03/03	2	166.50	0	0.00	165.50	2	5,747	0.03%
2020/03/02	0	0.00	1	160.00	162.00	-1	5,824	-0.02%
2020/02/27	1	164.00	1	164.00	163.50	0	6,678	0.00%
2020/02/25	2	175.00	0	0.00	175.50	2	6,720	0.03%
2020/02/24	2	175.25	0	0.00	176.00	2	6,758	0.03%
2020/02/21	0	0.00	10	180.00	179.50	-10	6,747	-0.15%
2020/02/20	16	186.41	3	186.00	183.50	13	6,728	0.19%
2020/02/14	1	181.50	1	181.50	182.50	0	6,741	0.00%
2020/02/13	0	0.00	1	179.00	179.50	-1	6,792	-0.01%
2020/02/11	1	181.50	1	183.00	184.00	0	6,835	0.00%
2020/02/10	3	180.33	6	180.08	181.50	-3	6,866	-0.04%
2020/02/07	0	0.00	3	177.00	174.00	-3	6,840	-0.04%
2020/02/05	2	171.50	13	172.35	173.50	-11	6,903	-0.16%
2020/02/04	1	167.50	1	169.50	171.00	0	6,982	0.00%
2020/02/03	1	159.00	3	158.50	164.00	-2	6,950	-0.03%
2020/01/31	3	163.17	4	164.63	163.00	-1	6,949	-0.01%
2020/01/30	4	162.88	4	160.75	159.00	0	6,976	0.00%
2020/01/20	1	174.00	1	175.00	174.00	0	6,879	0.00%
2020/01/17	5	171.00	3	172.34	173.50	2	6,831	0.03%
2020/01/15	1	168.50	0	0.00	168.00	1	6,766	0.01%
2020/01/14	1	168.50	1	172.50	168.50	0	6,761	0.00%
2020/01/13	0	0.00	1	166.50	168.00	-1	6,713	-0.01%
2020/01/09	0	0.00	1	168.50	168.00	-1	6,848	-0.01%
2020/01/08	1	158.00	5.1	161.76	165.00	-4.1	6,875	-0.06%
2020/01/07	3	167.17	1	163.00	162.00	2	6,957	0.03%
2020/01/06	1	169.50	0	0.00	170.00	1	6,965	0.01%
2020/01/03	5	177.50	6	172.00	171.50	-1	7,075	-0.01%
2020/01/02	9.5	172.58	3	173.17	175.00	6.5	7,049	0.09%
2019/12/31	12	168.92	17	168.12	168.00	-5	7,053	-0.07%
2019/12/30	3	163.17	0	0.00	164.00	3	6,952	0.04%
2019/12/27	0	0.00	5	161.30	162.50	-5	7,065	-0.07%
2019/12/25	0	0.00	1	159.00	160.00	-1	7,122	-0.01%
2019/12/24	9	162.28	0	0.00	160.50	9	7,108	0.13%
2019/12/20	2	167.00	4	167.13	168.50	-2	7,175	-0.03%
2019/12/19	2	166.25	0	0.00	167.00	2	7,206	0.03%
2019/12/18	4	166.00	1	166.50	165.50	3	7,347	0.04%
2019/12/17	0	0.00	1	167.50	166.00	-1	7,414	-0.01%
2019/12/16	0	0.00	2	165.50	166.50	-2	7,527	-0.03%
2019/12/13	0	0.00	1	163.50	164.50	-1	7,608	-0.01%
2019/12/09	1	159.50	4	164.88	164.50	-3	7,704	-0.04%
2019/12/06	4	162.38	0	0.00	160.50	4	7,672	0.05%
2019/12/05	1	164.50	2	161.25	164.50	-1	7,640	-0.01%
2019/12/02	0	0.00	5	155.50	158.00	-5	7,554	-0.07%
2019/11/28	5	161.20	4	161.25	160.00	1	7,680	0.01%
2019/11/27	10	165.55	2	165.50	163.50	8	7,696	0.10%
2019/11/26	1	167.00	11	170.00	170.00	-10	7,602	-0.13%
2019/11/25	5	171.00	0	0.00	171.00	5	6,820	0.07%
2019/11/21	1	167.00	0	0.00	166.50	1	6,840	0.01%
2019/11/20	0	0.00	3	169.50	169.00	-3	6,799	-0.04%
2019/11/18	4	172.50	2	171.00	171.00	2	6,827	0.03%
2019/11/15	0	0.00	2	177.75	178.00	-2	6,801	-0.03%
2019/11/14	2	175.75	0	0.00	175.50	2	6,785	0.03%
2019/11/12	1	171.00	1	175.00	174.00	0	6,777	0.00%
2019/11/08	23	176.63	10	174.50	172.00	13	6,774	0.19%
2019/11/07	2	173.50	11	174.00	174.00	-9	6,760	-0.13%
2019/11/06	2	179.50	1	179.50	180.50	1	6,751	0.01%
2019/11/05	1	175.50	0	0.00	175.50	1	6,860	0.01%
2019/11/04	5	169.90	17	171.97	173.00	-12	6,915	-0.17%
2019/11/01	1	175.00	1	175.00	174.50	0	6,890	0.00%
2019/10/31	0	0.00	4	184.99	181.50	-4	6,804	-0.06%
2019/10/30	6	184.25	6	185.25	182.50	0	6,796	0.00%
2019/10/29	6	181.92	0	183.00	182.50	6	6,741	0.09%
2019/10/28	0	0.00	3	189.50	189.00	-3	6,749	-0.04%
2019/10/25	3	186.00	3	188.00	188.00	0	6,767	0.00%
2019/10/24	4	188.25	0	0.00	188.50	4	6,793	0.06%
2019/10/23	3	188.00	1	189.50	191.00	2	6,807	0.03%
2019/10/22	11	190.86	0	0.00	188.50	11	6,818	0.16%
2019/10/21	7	188.00	0	0.00	187.00	7	6,844	0.10%
2019/10/18	1	190.00	0	0.00	189.50	1	6,945	0.01%
2019/10/17	4	185.50	5	187.10	187.00	-1	6,881	-0.01%
2019/10/16	5	188.60	2	189.00	190.00	3	6,789	0.04%
2019/10/15	0	194.00	2	194.75	195.00	-2	6,717	-0.03%
2019/10/14	1	185.00	10	187.25	186.50	-9	6,618	-0.14%
2019/10/09	15	184.00	5	184.50	185.00	10	6,542	0.15%
2019/10/07	1	178.50	3	176.17	177.00	-2	6,407	-0.03%
2019/10/04	0	0.00	8	172.50	172.50	-8	6,343	-0.13%
2019/10/03	11	174.05	4	171.38	175.00	7	6,282	0.11%
2019/10/02	1	167.50	0	0.00	167.00	1	6,165	0.02%
2019/09/25	1	162.00	5	161.50	162.50	-4	6,350	-0.06%
2019/09/24	1	165.50	0	0.00	165.00	1	6,374	0.02%
2019/09/23	3	164.67	7	163.93	163.50	-4	6,348	-0.06%
2019/09/20	1	168.50	0.1	169.00	169.00	0.9	6,289	0.01%
2019/09/19	2	169.50	21	172.71	172.00	-19	6,328	-0.30%
2019/09/18	10	177.50	1	175.00	177.50	9	6,459	0.14%
2019/09/17	5	174.50	0	0.00	172.50	5	6,372	0.08%
2019/09/16	5	171.50	1	172.00	171.00	4	6,381	0.06%
2019/09/12	5	170.50	1	169.00	170.50	4	6,386	0.06%
2019/09/11	10	169.50	11	168.64	166.00	-1	6,402	-0.02%
2019/09/10	0	0.00	1	167.00	168.00	-1	6,357	-0.02%
2019/09/09	8	167.88	6	165.42	166.00	2	6,343	0.03%
2019/09/06	0.2	166.00	2	164.50	164.00	-1.8	6,333	-0.03%
2019/09/04	6.3	163.00	0	0.00	163.00	6.3	6,311	0.10%
2019/09/03	0	0.00	0	162.00	161.50	0	6,320	0.00%
2019/09/02	1	165.50	0	0.00	164.00	1	6,286	0.02%
2019/08/30	2	163.50	1	168.00	165.50	1	6,202	0.02%
2019/08/29	0	162.00	4	161.50	162.50	-4	6,103	-0.07%
2019/08/28	7	159.14	7	159.86	161.50	0	6,115	0.00%
2019/08/27	9	155.28	14	158.21	156.50	-5	6,005	-0.08%
2019/08/23	0	0.00	3.1	153.02	153.50	-3.1	5,873	-0.05%
2019/08/22	5	157.70	0	0.00	155.00	5	5,853	0.09%
2019/08/21	0	0.00	4	154.50	156.00	-4	5,857	-0.07%
2019/08/19	0.1	151.50	10	153.00	152.00	-9.9	5,841	-0.17%
2019/08/16	1	152.50	0	0.00	153.00	1	5,830	0.02%
2019/08/15	7	151.14	7	151.64	152.00	0	5,818	0.00%
2019/08/14	18	150.72	6	151.25	150.50	12	5,779	0.21%
2019/08/13	7	151.07	3	150.17	149.00	4	5,809	0.07%
2019/08/12	10	147.25	12.1	150.17	156.00	-2.1	5,805	-0.04%
2019/08/08	13	147.15	14.2	149.08	151.00	-1.2	5,647	-0.02%
2019/08/07	14	143.11	21	144.36	147.50	-7	5,552	-0.13%
2019/08/06	13	135.46	13	137.65	140.50	0	5,462	0.00%
2019/08/05	2	137.50	11	137.27	138.00	-9	5,371	-0.17%
2019/08/02	11	132.82	10	130.50	133.00	1	5,329	0.02%
2019/08/01	7	136.21	3	136.17	136.50	4	5,322	0.08%
2019/07/31	0	0.00	1	131.50	134.00	-1	5,381	-0.02%
2019/07/30	15	136.07	18	138.50	133.00	-3	5,470	-0.05%
2019/07/29	1	136.50	2	136.75	137.50	-1	5,430	-0.02%
2019/07/26	1	136.00	0	0.00	136.50	1	5,462	0.02%
2019/07/25	13	137.31	10	137.00	134.50	3	5,479	0.05%
2019/07/24	5	134.50	14	133.68	136.00	-9	5,464	-0.16%
2019/07/23	11.3	137.89	9	135.39	134.00	2.3	5,510	0.04%
2019/07/22	16	133.50	27.3	134.88	136.50	-11.3	5,570	-0.20%
2019/07/19	21.3	130.65	6	130.67	132.00	15.3	5,508	0.28%
2019/07/18	7	129.86	5	129.00	128.50	2	5,561	0.04%
2019/07/16	1	128.00	1	127.50	128.50	0	5,749	0.00%
2019/07/12	5	129.50	5	129.00	128.50	0	5,783	0.00%
2019/07/11	6	130.00	0	0.00	129.00	6	5,788	0.10%
2019/07/10	2	133.00	6.2	132.01	133.00	-4.2	5,762	-0.07%
2019/07/09	0	0.00	2	130.75	130.00	-2	5,784	-0.03%
2019/07/08	1	132.00	1	131.00	130.00	0	5,823	0.00%
2019/07/05	1	130.50	10	129.45	130.50	-9	5,850	-0.15%
2019/07/04	5	129.50	11	129.50	130.00	-6	5,889	-0.10%
2019/07/03	28.1	129.76	7	127.50	127.50	21.1	5,922	0.36%
2019/07/02	1	134.00	3	136.83	136.50	-2	5,770	-0.03%
2019/07/01	5.1	134.97	6	134.75	134.00	-0.9	5,637	-0.02%
2019/06/28	1	129.00	1	131.00	131.50	0	5,646	0.00%
2019/06/27	3	130.50	1	129.00	128.50	2	5,752	0.03%
2019/06/26	2	128.00	2.3	130.87	131.00	-0.3	5,772	-0.01%
2019/06/25	1	128.50	5	129.20	129.00	-4	5,685	-0.07%
2019/06/21	12	123.33	8	123.88	123.00	4	5,584	0.07%
2019/06/20	4	124.38	4	124.63	125.50	0	5,584	0.00%
2019/06/19	3	123.00	3	124.67	124.50	0	5,691	0.00%
2019/06/18	3	119.00	6	119.00	121.50	-3	5,690	-0.05%
2019/06/17	4	118.63	6	119.00	119.00	-2	5,781	-0.03%
2019/06/14	8.3	124.55	5	121.50	121.00	3.3	5,938	0.06%
2019/06/13	11	125.27	7	125.79	126.00	4	6,152	0.07%
2019/06/11	3	122.50	3	123.50	123.50	0	6,177	0.00%
2019/06/10	10	120.75	10	122.50	123.50	0	6,167	0.00%
2019/06/04	1	122.00	0	0.00	118.00	1	6,137	0.02%
2019/05/31	0	0.00	1	122.50	122.50	-1	6,153	-0.02%
2019/05/28	2	113.50	0	0.00	116.50	2	6,299	0.03%
2019/05/27	0	0.00	1	111.00	111.50	-1	6,303	-0.02%
2019/05/22	0	0.00	2	120.50	119.00	-2	6,588	-0.03%
2019/05/21	2	119.50	5	117.50	122.00	-3	6,602	-0.05%
2019/05/20	3	119.33	3	117.50	118.50	0	6,600	0.00%
2019/05/17	0	0.00	10	124.05	121.50	-10	6,609	-0.15%
2019/05/16	5	129.10	3	128.00	125.50	2	6,692	0.03%
2019/05/15	5	128.30	0	0.00	131.00	5	6,748	0.07%
2019/05/14	8	122.69	7	124.71	126.00	1	6,819	0.01%
2019/05/13	0	0.00	1	131.50	130.50	-1	6,761	-0.01%
2019/05/10	5	129.10	8	126.81	130.00	-3	6,910	-0.04%
2019/05/09	2	129.75	4	131.50	129.00	-2	6,958	-0.03%
2019/05/08	8	132.38	3	133.50	133.50	5	6,971	0.07%
2019/05/07	0	0.00	2	137.50	135.00	-2	6,890	-0.03%
2019/05/06	8	132.81	1	132.50	133.50	7	6,819	0.10%
2019/05/03	0	0.00	1	136.00	136.50	-1	6,808	-0.01%
2019/05/02	2	133.00	1	133.50	134.00	1	6,843	0.01%
2019/04/30	1	130.00	2	127.25	131.00	-1	6,922	-0.01%
2019/04/29	3	128.17	7	129.14	129.50	-4	6,959	-0.06%
2019/04/26	6	127.17	33	127.86	128.50	-27	6,957	-0.39%
2019/04/25	4	134.00	5	134.50	133.00	-1	7,051	-0.01%
2019/04/24	16	138.03	20	137.75	136.50	-4	7,212	-0.06%
2019/04/23	28	135.55	9	138.17	139.50	19	7,563	0.25%
2019/04/19	2	130.00	2	128.00	128.50	0	7,539	0.00%
2019/04/16	1	132.50	0	0.00	132.50	1	7,808	0.01%
2019/04/15	0	0.00	1	131.00	131.00	-1	7,926	-0.01%
2019/04/12	0	0.00	1	133.00	133.00	-1	8,001	-0.01%
2019/04/11	8	130.44	1	130.50	130.50	7	8,123	0.09%
2019/04/10	2	133.25	1	133.00	133.00	1	8,272	0.01%
2019/04/09	5	132.10	0	0.00	131.50	5	8,336	0.06%
2019/04/08	0	0.00	9	128.89	129.00	-9	8,552	-0.11%
2019/04/03	0	0.00	1	129.50	129.50	-1	8,649	-0.01%
2019/04/02	17	131.44	3.2	130.34	129.00	13.8	8,718	0.16%
2019/04/01	1	129.00	8	127.00	130.50	-7	8,677	-0.08%
2019/03/29	5	126.10	0	0.00	124.50	5	8,527	0.06%
2019/03/27	4	121.13	4	119.50	121.00	0	8,522	0.00%
2019/03/26	1	121.00	1	125.00	121.00	0	8,535	0.00%
2019/03/25	0	0.00	2	116.00	120.00	-2	8,412	-0.02%
2019/03/22	2	120.50	2	120.75	118.50	0	8,390	0.00%
2019/03/21	1	120.50	1	118.50	118.50	0	8,260	0.00%
2019/03/20	7	120.71	2	120.75	120.00	5	8,254	0.06%
2019/03/19	0	0.00	23	119.02	116.50	-23	8,210	-0.28%
2019/03/18	24	116.50	1	117.00	118.50	23	8,121	0.28%
2019/03/15	1	111.00	1	110.50	110.00	0	7,962	0.00%
2019/03/13	0	0.00	3	107.67	109.00	-3	8,113	-0.04%
2019/03/11	1	108.00	0	0.00	108.50	1	8,231	0.01%
2019/03/07	0	0.00	2	104.50	106.50	-2	8,340	-0.02%
2019/03/06	1	106.50	12	105.58	105.50	-11	8,406	-0.13%
2019/03/05	5	107.50	0	0.00	107.00	5	8,442	0.06%
2019/03/04	8.1	108.56	2	109.75	108.00	6.1	8,439	0.07%
2019/02/27	4	107.50	1	109.50	108.50	3	8,350	0.04%
2019/02/26	0	0.00	4	108.00	108.00	-4	8,274	-0.05%
2019/02/25	1	107.00	4	108.13	108.50	-3	8,270	-0.04%
2019/02/22	2	106.00	1	106.00	106.50	1	8,268	0.01%
2019/02/21	0	0.00	6	102.00	102.00	-6	8,227	-0.07%
2019/02/19	2	101.00	0	0.00	101.50	2	8,289	0.02%
2019/02/15	23	101.05	25	100.33	99.50	-2	8,274	-0.02%
2019/02/14	1	103.00	2	103.00	103.00	-1	8,116	-0.01%
2019/02/13	5	106.30	0	0.00	106.00	5	8,065	0.06%
2019/02/12	5	109.50	0	0.00	109.50	5	7,979	0.06%
2019/02/11	3	109.67	7	110.29	109.00	-4	7,970	-0.05%
2019/01/30	2	106.50	2	107.25	107.50	0	7,854	0.00%
2019/01/29	0	0.00	1	105.00	104.00	-1	7,758	-0.01%
2019/01/28	0	0.00	1	106.50	106.50	-1	7,729	-0.01%
2019/01/25	0	0.00	3	106.50	106.50	-3	7,785	-0.04%
2019/01/24	0	0.00	1	107.00	106.50	-1	7,861	-0.01%
2019/01/23	0	0.00	6	106.17	107.00	-6	7,914	-0.08%
2019/01/22	6	105.25	3	104.50	104.50	3	7,953	0.04%
2019/01/21	5	106.90	0	0.00	107.00	5	8,018	0.06%
2019/01/18	0	0.00	3	106.00	107.00	-3	8,055	-0.04%
2019/01/17	11	105.23	6	108.00	104.50	5	8,092	0.06%
2019/01/16	4	111.13	2	109.75	112.00	2	7,965	0.03%
2019/01/15	6	109.50	27	110.39	108.50	-21	7,798	-0.27%
2019/01/14	1	104.50	0	0.00	105.00	1	7,425	0.01%
2019/01/11	0	0.00	7	101.71	103.00	-7	7,429	-0.09%
2019/01/10	11	100.00	0	0.00	100.00	11	7,516	0.15%
2019/01/09	7	103.79	6	103.42	102.50	1	7,634	0.01%
2019/01/08	1	101.50	10	101.00	102.00	-9	7,594	-0.12%
2019/01/07	7	99.87	2	101.10	99.70	5	7,521	0.07%
2019/01/04	8	100.18	8	100.24	101.00	0	7,543	0.00%
2019/01/03	4	99.78	5	99.82	99.90	-1	7,657	-0.01%
2019/01/02	6	97.32	1	97.10	98.20	5	7,585	0.07%
2018/12/28	1	98.20	5	98.20	98.60	-4	7,456	-0.05%
2018/12/27	6	98.13	6	99.48	98.10	0	7,472	0.00%
2018/12/26	3	92.73	11	93.93	94.00	-8	7,290	-0.11%
2018/12/25	15	92.38	13	92.80	90.60	2	7,327	0.03%
2018/12/24	9	95.21	1	95.80	94.20	8	7,315	0.11%
2018/12/22	2	97.15	0	0.00	97.60	2	7,344	0.03%
2018/12/21	1	96.90	9	96.91	96.90	-8	7,605	-0.11%
2018/12/20	1	95.40	3	94.97	97.40	-2	7,879	-0.03%
2018/12/19	2	95.05	0	0.00	95.00	2	8,041	0.02%
2018/12/18	2	96.55	0	0.00	96.80	2	8,094	0.02%
2018/12/17	8	97.81	1	97.40	97.20	7	8,302	0.08%
2018/12/14	5	99.14	1	99.00	99.00	4	8,664	0.05%
2018/12/13	2	99.85	3	99.67	99.60	-1	8,787	-0.01%
2018/12/12	3	99.47	1	99.10	99.10	2	8,763	0.02%
2018/12/11	4	95.05	4	95.55	98.20	0	8,715	0.00%
2018/12/10	2	93.65	18	91.66	92.00	-16	8,747	-0.18%
2018/12/07	22	97.67	6	101.03	95.80	16	8,690	0.18%
2018/12/06	3	96.57	7	96.03	98.90	-4	8,705	-0.05%
2018/12/05	6	101.38	7	98.70	98.70	-1	8,872	-0.01%
2018/12/04	1	102.50	13	102.92	102.00	-12	8,912	-0.13%
2018/12/03	2	102.50	7	102.00	101.50	-5	9,057	-0.06%
2018/11/30	5	97.56	1	98.30	97.50	4	8,955	0.04%
2018/11/29	14	98.03	6	98.45	96.30	8	9,035	0.09%
2018/11/28	37	96.34	31	96.89	96.20	6	8,935	0.07%
2018/11/27	1	97.20	5	97.02	97.40	-4	9,106	-0.04%
2018/11/26	0	0.00	14	93.34	94.00	-14	9,148	-0.15%
2018/11/22	3	95.83	2	95.05	93.00	1	9,193	0.01%
2018/11/21	6	94.55	3	94.77	95.00	3	9,175	0.03%
2018/11/20	5	95.24	0	0.00	94.20	5	9,073	0.06%
2018/11/19	8	98.56	11	98.08	101.50	-3	8,940	-0.03%
2018/11/14	0	0.00	1	94.00	92.80	-1	8,890	-0.01%
2018/11/13	2	89.70	2	92.60	92.60	0	8,895	0.00%
2018/11/12	2	91.00	0	0.00	91.50	2	8,992	0.02%
2018/11/09	3	91.17	3	91.03	91.60	0	9,269	0.00%
2018/11/08	1	90.20	2	91.55	90.20	-1	9,715	-0.01%
2018/11/07	6	90.57	7	90.24	90.30	-1	9,717	-0.01%
2018/11/06	7	88.70	9	89.57	87.40	-2	9,762	-0.02%
2018/11/05	1	90.00	4	89.80	89.20	-3	9,823	-0.03%
2018/11/02	5	88.96	0	0.00	89.10	5	9,807	0.05%
2018/11/01	13	89.16	13	88.48	89.00	0	9,888	0.00%
2018/10/31	1	81.20	2	84.05	85.20	-1	9,823	-0.01%
2018/10/30	3	78.87	6	79.25	79.40	-3	9,747	-0.03%
2018/10/29	5	78.58	7	78.73	78.40	-2	9,711	-0.02%
2018/10/26	3	85.50	8	87.15	84.00	-5	9,691	-0.05%
2018/10/25	4	85.95	2	86.35	85.70	2	9,714	0.02%
2018/10/24	2	88.70	3	90.10	88.70	-1	9,647	-0.01%
2018/10/23	6	87.95	4	87.85	87.50	2	9,622	0.02%
2018/10/22	1	89.40	2	89.60	87.60	-1	9,712	-0.01%
2018/10/19	6	88.18	3	87.50	88.20	3	9,710	0.03%
2018/10/18	12	90.07	7	91.06	91.50	5	9,729	0.05%
2018/10/17	7	89.47	13	89.90	91.00	-6	9,722	-0.06%
2018/10/16	2	85.65	4	86.33	85.70	-2	9,711	-0.02%
2018/10/15	2	83.10	4	83.30	84.10	-2	9,766	-0.02%
2018/10/12	7	82.83	1	83.50	81.80	6	9,924	0.06%
2018/10/11	13	78.55	7	78.01	83.40	6	9,957	0.06%
2018/10/09	2	83.60	7	82.46	82.20	-5	9,934	-0.05%
2018/10/08	23	84.45	25	83.12	84.30	-2	10,252	-0.02%
2018/10/05	10	81.47	4	81.50	82.90	6	10,492	0.06%
2018/10/04	3	83.90	2	83.50	84.50	1	10,446	0.01%
2018/10/02	21	88.49	21	88.12	88.50	0	10,517	0.00%
2018/10/01	2	85.35	0	0.00	87.20	2	10,594	0.02%
2018/09/28	8	84.40	6	84.43	85.00	2	10,777	0.02%
2018/09/27	8	82.91	5	83.96	82.30	3	10,602	0.03%
2018/09/26	5	89.44	0	0.00	87.60	5	10,329	0.05%
2018/09/25	2	90.25	0	0.00	91.90	2	10,299	0.02%
2018/09/21	4	89.00	9	88.22	92.00	-5	10,261	-0.05%
2018/09/20	8	88.35	7	88.97	86.70	1	10,166	0.01%
2018/09/19	3	93.67	2	95.85	96.30	1	9,857	0.01%
2018/09/18	1	96.60	0	0.00	96.50	1	9,735	0.01%
2018/09/17	2	98.25	3	98.23	98.90	-1	9,787	-0.01%
2018/09/14	5	93.88	14	95.89	97.40	-9	9,783	-0.09%
2018/09/13	10	92.69	5	92.44	91.50	5	9,721	0.05%
2018/09/12	4	91.20	1	91.00	91.00	3	9,721	0.03%
2018/09/11	10	94.78	6	94.25	96.00	4	9,686	0.04%
2018/09/10	12	99.72	4	99.08	98.30	8	9,484	0.08%
2018/09/07	5	104.70	2	105.50	105.00	3	9,377	0.03%
2018/09/06	0	0.00	23	107.50	110.00	-23	9,233	-0.25%
2018/09/05	0	0.00	1	109.50	110.00	-1	9,264	-0.01%
2018/09/03	9	110.50	8	110.00	109.00	1	9,213	0.01%
2018/08/31	1	109.50	9	108.56	109.50	-8	9,043	-0.09%
2018/08/30	0	0.00	2	107.00	107.50	-2	9,042	-0.02%
2018/08/29	1	105.00	1	105.50	105.00	0	9,152	0.00%
2018/08/28	0	0.00	17	105.94	104.50	-17	9,253	-0.18%
2018/08/27	39	104.51	2	104.75	104.50	37	9,388	0.39%
2018/08/23	1	100.00	2	102.25	103.00	-1	9,680	-0.01%
2018/08/20	20	103.00	20	101.50	103.00	0	9,839	0.00%
2018/08/17	12	100.04	16	100.61	101.50	-4	9,844	-0.04%
2018/08/16	10	94.00	23	92.53	99.00	-13	9,826	-0.13%
2018/08/15	22	104.44	29	101.92	96.10	-7	9,895	-0.07%
2018/08/14	0	0.00	1	105.00	106.00	-1	9,683	-0.01%
2018/08/13	16	103.00	4	102.75	105.00	12	9,738	0.12%
2018/08/10	2	102.25	8	103.44	103.50	-6	9,685	-0.06%
2018/08/08	12	100.63	23	101.43	101.00	-11	9,683	-0.11%
2018/08/07	6	98.33	1	98.00	97.60	5	9,699	0.05%
2018/08/06	1	100.00	3	99.97	99.70	-2	9,737	-0.02%
2018/08/03	3	100.27	1	99.60	99.30	2	9,836	0.02%
2018/08/02	22	102.05	11	100.78	99.30	11	9,828	0.11%
2018/08/01	3	104.50	0	0.00	105.00	3	9,855	0.03%
2018/07/31	4	103.63	4	102.38	102.00	0	9,988	0.00%
2018/07/30	14	103.79	11	104.05	103.00	3	10,038	0.03%
2018/07/27	1	103.00	3	104.67	104.00	-2	10,238	-0.02%
2018/07/26	2	101.50	0	0.00	101.50	2	10,511	0.02%
2018/07/25	2	102.50	1	102.00	101.50	1	10,717	0.01%
2018/07/24	3	104.17	7	104.29	106.00	-4	10,875	-0.04%
2018/07/23	4	98.73	4	100.00	99.40	0	10,838	0.00%
2018/07/20	7	101.43	3	101.17	102.00	4	11,023	0.04%
2018/07/19	6	100.18	4	98.95	100.00	2	10,982	0.02%
2018/07/18	2	102.50	2	103.25	103.50	0	11,023	0.00%
2018/07/17	4	104.88	6	105.00	104.00	-2	11,292	-0.02%
2018/07/16	4	105.25	6	104.67	103.50	-2	11,324	-0.02%
2018/07/13	16.1	100.07	31	99.44	100.00	-14.9	10,966	-0.14%
2018/07/12	2	92.75	25	94.68	95.40	-23	10,727	-0.21%
2018/07/11	17	93.11	1	92.30	92.50	16	10,773	0.15%
2018/07/10	17	98.96	21	98.12	97.20	-4	10,628	-0.04%
2018/07/09	3	96.67	6	96.75	96.30	-3	10,494	-0.03%
2018/07/06	4	94.05	40	94.16	93.80	-36	10,379	-0.35%
2018/07/04	10	90.10	1	91.10	88.60	9	10,270	0.09%
2018/07/03	0.2	90.10	10	90.40	90.10	-9.8	10,415	-0.09%
2018/07/02	0	0.00	1	89.00	87.60	-1	10,342	-0.01%
2018/06/29	7	87.93	8	88.96	88.20	-1	10,334	-0.01%
2018/06/28	3	83.20	1	84.20	84.00	2	10,230	0.02%
2018/06/27	1	80.40	1	81.40	80.60	0	10,314	0.00%
2018/06/26	1	81.30	1	80.50	80.50	0	10,512	0.00%
2018/06/21	0	0.00	1	86.00	85.40	-1	11,105	-0.01%
2018/06/20	5	82.88	2	85.00	83.00	3	11,124	0.03%
2018/06/19	1	89.80	0.1	88.00	88.00	0.9	11,045	0.01%
2018/06/15	1	89.20	0	0.00	89.20	1	11,074	0.01%
2018/06/14	2	89.85	1	89.20	89.20	1	11,043	0.01%
2018/06/13	4	89.73	5	89.34	89.50	-1	10,972	-0.01%
2018/06/12	5	93.14	5	92.54	91.00	0	10,910	0.00%
2018/06/11	5	90.72	4	90.60	92.00	1	10,850	0.01%
2018/06/08	3	92.67	4	92.25	91.00	-1	10,839	-0.01%
2018/06/07	2	92.20	1	92.50	91.70	1	10,771	0.01%
2018/06/06	23	92.94	19	94.68	92.20	4	10,697	0.04%
2018/06/05	5	91.16	5	91.54	92.00	0	10,565	0.00%
2018/06/04	10	90.45	16	90.49	90.20	-6	10,513	-0.06%
2018/06/01	6	90.80	2.1	90.87	90.20	3.9	10,342	0.04%
2018/05/31	0	0.00	9	85.96	86.30	-9	10,089	-0.09%
2018/05/30	6	83.07	3	82.63	82.90	3	10,025	0.03%
2018/05/29	5	85.96	4	86.05	85.30	1	9,978	0.01%
2018/05/28	1	83.90	3	84.47	84.00	-2	9,920	-0.02%
2018/05/25	2.1	84.76	3	84.80	85.20	-0.9	9,932	-0.01%
2018/05/24	14	84.80	4	84.68	84.80	10	9,888	0.10%
2018/05/23	15	83.58	14	84.83	85.70	1	9,782	0.01%
2018/05/22	8	80.21	10	79.58	80.20	-2	9,455	-0.02%
2018/05/21	0	0.00	2	74.85	75.00	-2	9,232	-0.02%
2018/05/18	2	72.05	0	0.00	72.30	2	9,160	0.02%
2018/05/17	3	73.23	9	73.50	74.00	-6	9,163	-0.07%
2018/05/16	4	72.35	4	72.50	72.30	0	9,173	0.00%
2018/05/15	25	72.73	18	73.37	71.70	7	9,175	0.08%
2018/05/14	2	73.35	1	73.90	73.00	1	9,180	0.01%
2018/05/11	2	73.40	1	74.20	72.80	1	9,148	0.01%
2018/05/10	2	74.75	0	0.00	74.50	2	9,070	0.02%
2018/05/09	3	76.73	3	75.63	75.30	0	9,025	0.00%
2018/05/08	4	75.98	1	77.90	78.40	3	8,899	0.03%
2018/05/07	16	76.07	15	75.34	75.30	1	8,716	0.01%
2018/05/04	8	78.11	12	75.47	74.70	-4	8,697	-0.05%
2018/05/03	8	76.58	39	74.65	77.70	-31	8,575	-0.36%
2018/05/02	8	72.09	5	72.56	72.20	3	8,262	0.04%
2018/04/30	7	69.83	38	68.56	68.40	-31	8,059	-0.38%
2018/04/27	7	72.27	9	72.50	72.00	-2	7,900	-0.03%
2018/04/26	31	72.04	32	72.33	70.80	-1	7,895	-0.01%
2018/04/25	48	70.38	15	70.18	70.30	33	7,613	0.43%
2018/04/24	3	69.23	9	69.31	69.00	-6	7,543	-0.08%
2018/04/23	27	71.64	33	71.55	68.90	-6	7,395	-0.08%
2018/04/20	30	79.62	15	79.93	76.40	15	7,001	0.21%
2018/04/19	5	84.62	2	85.10	83.60	3	6,875	0.04%
2018/04/18	20	84.28	13	84.72	84.80	7	7,061	0.10%
2018/04/17	15	81.90	14	82.79	82.60	1	7,055	0.01%
2018/04/16	2	85.75	1	86.30	85.20	1	6,989	0.01%
2018/04/13	4	87.28	1	87.50	87.20	3	7,004	0.04%
2018/04/12	2	86.65	2	87.65	87.10	0	7,033	0.00%
2018/04/11	2	86.80	5	88.02	86.20	-3	7,088	-0.04%
2018/04/10	8	87.16	6	86.78	85.00	2	7,211	0.03%
2018/04/09	9	88.40	6	87.67	86.00	3	7,137	0.04%
2018/04/03	11	91.41	7	91.40	92.50	4	7,018	0.06%
2018/04/02	6	95.02	3	94.87	93.80	3	6,991	0.04%
2018/03/31	4	97.85	4	96.80	96.60	0	7,049	0.00%
2018/03/30	3	97.83	0.5	98.60	98.60	2.5	7,018	0.04%
2018/03/29	11.5	94.51	23	94.77	95.00	-11.5	6,854	-0.17%
2018/03/28	19	91.94	8	92.65	90.20	11	6,644	0.17%
2018/03/27	14	94.24	11	94.57	94.50	3	6,475	0.05%
2018/03/26	22	97.45	6	100.17	95.00	16	6,184	0.26%
2018/03/23	9	104.78	5	106.30	105.00	4	5,915	0.07%
2018/03/22	2	110.50	4	112.25	110.00	-2	5,846	-0.03%
2018/03/21	13	111.19	8	113.50	111.00	5	5,866	0.09%
2018/03/20	4	112.13	3	111.17	113.50	1	6,027	0.02%
2018/03/19	8	110.81	1	110.50	111.00	7	6,086	0.12%
2018/03/16	4	110.25	8	112.50	110.50	-4	6,165	-0.06%
2018/03/15	2	112.50	9	112.61	112.50	-7	6,212	-0.11%
2018/03/14	5	113.00	2	114.25	113.00	3	6,265	0.05%
2018/03/13	3	116.00	3	115.00	116.00	0	6,319	0.00%
2018/03/12	2	116.50	2.5	115.39	115.00	-0.5	6,364	-0.01%
2018/03/09	2	113.75	2	114.00	114.50	0	6,394	0.00%
2018/03/08	7	112.36	4	114.25	112.00	3	6,437	0.05%
2018/03/07	1.1	111.55	0	0.00	112.00	1.1	6,385	0.02%
2018/03/06	0	0.00	1	113.00	113.00	-1	6,470	-0.02%
2018/03/05	8	112.81	0	0.00	111.00	8	6,577	0.12%
2018/03/02	1	117.00	5	116.40	117.00	-4	6,624	-0.06%
2018/03/01	2	115.75	2	113.25	116.50	0	6,602	0.00%
2018/02/27	0	0.00	10	113.70	112.00	-10	6,648	-0.15%
2018/02/26	1	109.50	1	109.50	109.50	0	6,667	0.00%
2018/02/23	2	106.75	1	107.00	107.50	1	6,738	0.01%
2018/02/22	4	105.13	2	105.50	105.00	2	6,809	0.03%
2018/02/21	4	106.25	1	108.00	108.50	3	6,802	0.04%
2018/02/12	7	103.29	3	103.00	103.00	4	6,817	0.06%
2018/02/09	1	98.00	9	98.96	105.50	-8	6,970	-0.11%
2018/02/08	4	104.75	1	104.00	104.00	3	7,152	0.04%
2018/02/07	2	110.75	2	111.00	109.00	0	7,253	0.00%
2018/02/06	14	107.32	3	110.00	106.00	11	7,563	0.15%
2018/02/05	1	114.50	1	116.00	116.00	0	7,467	0.00%
2018/02/02	2	114.25	2	114.75	114.50	0	7,431	0.00%
2018/02/01	1	116.00	1	116.00	117.00	0	7,434	0.00%
2018/01/31	1	117.00	2	116.00	117.00	-1	7,401	-0.01%
2018/01/30	3	113.17	0	0.00	111.50	3	7,330	0.04%
2018/01/29	0	0.00	1	115.50	115.00	-1	7,260	-0.01%
2018/01/26	2	108.00	10	115.00	116.00	-8	7,221	-0.11%
2018/01/25	1	109.00	1	107.00	107.50	0	7,112	0.00%
2018/01/24	5	112.30	0	0.00	112.50	5	7,025	0.07%
2018/01/23	1	116.50	1	116.50	115.00	0	6,989	0.00%
2018/01/22	1	114.00	3	113.33	115.00	-2	6,955	-0.03%
2018/01/19	2	109.00	4	110.00	109.50	-2	6,926	-0.03%
2018/01/17	2	107.00	6	107.92	105.50	-4	6,891	-0.06%
2018/01/16	13	104.69	1	107.00	104.00	12	6,919	0.17%
2018/01/15	1.1	107.09	0	0.00	108.00	1.1	6,935	0.02%
2018/01/12	11	109.36	1	108.00	108.00	10	6,825	0.15%
2018/01/11	7	115.79	4	115.50	114.00	3	6,647	0.05%
2018/01/10	7	116.43	2	114.50	116.50	5	6,651	0.08%
2018/01/09	1	118.00	0	0.00	119.00	1	6,605	0.02%
2018/01/08	1.1	122.41	1	121.50	121.50	0.1	6,644	0.00%
2018/01/05	0	0.00	1	123.50	121.50	-1	6,618	-0.02%
2018/01/04	2	120.50	16.9	118.32	120.50	-14.9	6,568	-0.23%
2018/01/03	1	113.50	4	112.63	113.00	-3	6,414	-0.05%
2018/01/02	1	110.50	6.1	111.41	111.50	-5.1	6,374	-0.08%

智邦：網路、運算需求強勁UDN聯合新聞網－16天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

智邦1月營收年月雙減 WiFi 7、400G交換器商機有望推升營運Anue鉅亨－2024/02/06

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

網通族群啟動第二波全球產能新布局，網通大廠啟碁（6285）、智邦、中磊、智易等東南亞布局有成，積極轉往美國、印度等市場；......詳全文

智邦

券商分點績效/獲利分析

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智邦

券商分點績效/獲利分析

富邦-南屯 券商分點個股進出 富邦-南屯 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析